Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.52 as of 5/25/2026 9:32:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.65 | 13.10 | 11.88 | % | 0.63 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 9.65 | 11.35 | 10.50 | 10.27 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 8.65 | 10.35 | 9.50 | % | 0.45 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 22.00 | 7.65 | 10.60 | 9.13 | 9.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 6.65 | 8.30 | 7.48 | 7.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 5.65 | 7.30 | 6.48 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 25.00 | 4.65 | 7.05 | 5.85 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 26.00 | 4.00 | 5.15 | 4.58 | % | 0.18 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 26.50 | 3.15 | 5.30 | 4.23 | % | 0.16 | 0 | 0 | 1.26 | 0.98 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 27.00 | 3.50 | 4.40 | 3.95 | 3.68 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.96 | 0.95 | 0.04 | -0.01 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 27.50 | 2.38 | 3.90 | 3.14 | % | 0.11 | 0 | 0 | 0.88 | 0.95 | 0.05 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 28.00 | 2.16 | 3.30 | 2.73 | 2.61 | -2.11 | -44.71% | 0.10 | 3 | 140 | 0.74 | 0.89 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.50 | 1.25 | 3.05 | 2.15 | % | 0.08 | 0 | 0 | 0.79 | 0.85 | 0.11 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 29.00 | 1.41 | 2.59 | 2.00 | 2.11 | -0.40 | -15.94% | 0.07 | 25 | 49 | 0.72 | 0.79 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.50 | 1.36 | 1.53 | 1.45 | % | 0.05 | 0 | 0 | 0.33 | 0.72 | 0.17 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 30.00 | 1.02 | 1.21 | 1.12 | 1.04 | -1.61 | -60.76% | 0.04 | 623 | 622 | 0.33 | 0.63 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.50 | 0.75 | 0.87 | 0.81 | 0.86 | -1.94 | -69.29% | 0.03 | 11 | 2 | 0.32 | 0.53 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 0.53 | 0.65 | 0.59 | 0.53 | -0.46 | -46.47% | 0.02 | 156 | 671 | 0.32 | 0.43 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.50 | 0.36 | 0.47 | 0.42 | 0.37 | -0.44 | -54.33% | 0.01 | 54 | 78 | 0.33 | 0.33 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.36 | -58.07% | 0.01 | 230 | 1,048 | 0.34 | 0.25 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.50 | 0.17 | 0.29 | 0.23 | 0.20 | -0.24 | -54.55% | 0.01 | 26 | 99 | 0.35 | 0.19 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.19 | -59.38% | 0.00 | 123 | 746 | 0.34 | 0.14 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.50 | 0.09 | 0.39 | 0.24 | 0.13 | -0.46 | -77.97% | 0.01 | 62 | 34 | 0.45 | 0.09 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.10 | -58.83% | 0.00 | 54 | 607 | 0.40 | 0.08 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.04 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 35 | 971 | 0.43 | 0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 35.50 | 0.00 | 1.01 | 0.51 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 36.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 48 | 585 | 0.50 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.44 | 0.22 | 0.12 | % | 0.01 | 1 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 37.00 | 0.03 | 0.27 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.64 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 1.64 | 0.82 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.94 | 0.47 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 1.44 | 0.72 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.17 | -94.45% | 0.01 | 5 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.73 | 0.87 | 0.01 | % | 0.02 | 20 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.17 | 0.59 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.86 | 0.93 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 1.21 | 0.61 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.90 | -0.01 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 27.00 | 0.01 | 0.44 | 0.23 | 0.19 | +0.05 | +35.72% | 0.01 | 1 | 99 | 0.52 | -0.05 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.05 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 28.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 161 | 220 | 0.36 | -0.11 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.50 | 0.12 | 0.26 | 0.19 | 0.15 | -0.10 | -40.00% | 0.01 | 57 | 2 | 0.37 | -0.15 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 24 | 68 | 0.33 | -0.21 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.50 | 0.31 | 0.39 | 0.35 | 0.32 | +0.10 | +45.46% | 0.01 | 6 | 12 | 0.33 | -0.28 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 0.46 | 0.55 | 0.51 | 0.50 | +0.27 | +117.40% | 0.02 | 180 | 457 | 0.32 | -0.37 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.50 | 0.68 | 0.77 | 0.73 | 0.68 | +0.32 | +88.89% | 0.02 | 41 | 39 | 0.32 | -0.47 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 0.96 | 1.05 | 1.01 | 0.94 | +0.38 | +67.86% | 0.03 | 83 | 206 | 0.32 | -0.57 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.50 | 1.30 | 1.39 | 1.35 | 1.30 | +0.54 | +71.06% | 0.04 | 27 | 22 | 0.33 | -0.67 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 1.68 | 1.83 | 1.76 | 1.52 | +0.24 | +18.75% | 0.06 | 26 | 162 | 0.50 | -0.75 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.50 | 1.40 | 2.60 | 2.00 | 1.91 | +0.44 | +29.94% | 0.06 | 1 | 2 | 0.59 | -0.81 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 2.04 | 2.93 | 2.49 | 2.39 | +0.42 | +21.32% | 0.08 | 4 | 64 | 0.57 | -0.86 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.50 | 1.77 | 4.45 | 3.11 | % | 0.09 | 0 | 0 | 1.10 | -0.91 | 0.08 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 34.00 | 2.80 | 4.50 | 3.65 | 3.36 | +1.54 | +84.62% | 0.11 | 29 | 41 | 0.96 | -0.92 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.50 | 3.35 | 4.85 | 4.10 | % | 0.12 | 0 | 0 | 0.95 | -0.96 | 0.04 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 35.00 | 3.60 | 5.45 | 4.53 | 4.58 | +1.03 | +29.02% | 0.13 | 4 | 243 | 1.06 | -0.96 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 35.50 | 4.25 | 5.80 | 5.03 | % | 0.14 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 36.00 | 4.80 | 6.50 | 5.65 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 36.50 | 4.90 | 6.45 | 5.68 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 37.00 | 5.80 | 7.70 | 6.75 | 3.56 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.39 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 37.50 | 5.50 | 8.90 | 7.20 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 38.00 | 6.55 | 8.90 | 7.73 | 4.93 | 0.00 | 0.00% | 0.20 | 0 | 174 | 1.58 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 39.00 | 6.55 | 10.05 | 8.30 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 8.10 | 11.45 | 9.78 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 41.00 | 8.70 | 12.05 | 10.38 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 42.00 | 10.55 | 12.55 | 11.55 | 8.92 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 43.00 | 10.85 | 13.75 | 12.30 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 44.00 | 12.55 | 14.55 | 13.55 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 45.00 | 13.35 | 15.55 | 14.45 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |