Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.52 as of 5/24/2026 9:23:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.65 | 17.75 | 15.70 | 17.60 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 12.65 | 16.70 | 14.68 | % | 0.92 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 17.00 | 11.65 | 15.70 | 13.68 | % | 0.80 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 18.00 | 10.70 | 14.70 | 12.70 | 14.65 | 0.00 | 0.00% | 0.71 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 9.70 | 13.70 | 11.70 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 9.80 | 12.10 | 10.95 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 21.00 | 7.90 | 11.35 | 9.63 | 10.60 | % | 0.46 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 22.00 | 7.80 | 10.20 | 9.00 | 9.83 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.15 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 5.85 | 9.70 | 7.78 | % | 0.34 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 24.00 | 5.90 | 7.55 | 6.73 | % | 0.28 | 0 | 0 | 0.75 | 0.96 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 25.00 | 5.40 | 6.50 | 5.95 | 5.95 | -0.65 | -9.85% | 0.24 | 51 | 135 | 0.65 | 0.92 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 4.20 | 5.55 | 4.88 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.89 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 27.00 | 3.60 | 4.80 | 4.20 | 4.11 | % | 0.16 | 2 | 0 | 0.57 | 0.84 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 28.00 | 2.75 | 4.00 | 3.38 | 3.60 | -0.30 | -7.70% | 0.12 | 63 | 10 | 0.35 | 0.77 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 2.49 | 3.30 | 2.90 | 2.80 | -0.53 | -15.92% | 0.10 | 54 | 3 | 0.42 | 0.69 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 1.86 | 2.20 | 2.03 | 1.92 | -0.76 | -28.36% | 0.07 | 285 | 658 | 0.35 | 0.60 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 1.36 | 1.63 | 1.50 | 1.46 | -0.65 | -30.81% | 0.05 | 269 | 343 | 0.34 | 0.50 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 0.98 | 1.24 | 1.11 | 1.12 | -0.47 | -29.56% | 0.03 | 180 | 12,263 | 0.34 | 0.40 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 0.70 | 0.90 | 0.80 | 0.77 | -0.41 | -34.75% | 0.02 | 207 | 2,859 | 0.34 | 0.32 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 0.50 | 0.69 | 0.60 | 0.58 | -0.31 | -34.84% | 0.02 | 208 | 9,874 | 0.35 | 0.26 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.23 | -34.85% | 0.01 | 188 | 10,653 | 0.36 | 0.21 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 36.00 | 0.26 | 0.61 | 0.44 | 0.38 | -0.11 | -22.45% | 0.01 | 5,007 | 2,423 | 0.40 | 0.16 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 37.00 | 0.19 | 0.39 | 0.29 | 0.26 | -0.10 | -27.78% | 0.01 | 5,016 | 9,707 | 0.39 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 38.00 | 0.14 | 0.39 | 0.27 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 1,955 | 0.42 | 0.10 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 39.00 | 0.05 | 0.26 | 0.16 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.39 | 0.09 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,643 | 0.57 | 0.05 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | 0.03 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.73 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.08 | +0.01 | +14.29% | 0.00 | 49 | 44 | 0.54 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.01 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.76 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.65 | -0.04 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.13 | 0.23 | 0.18 | 0.17 | +0.08 | +88.89% | 0.01 | 28 | 36 | 0.39 | -0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 0.21 | 0.30 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.37 | -0.11 | 0.04 | -0.01 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 27.00 | 0.34 | 0.53 | 0.44 | 0.39 | +0.06 | +18.19% | 0.02 | 12 | 267 | 0.37 | -0.16 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.00 | 0.52 | 0.61 | 0.57 | 0.58 | +0.11 | +23.41% | 0.02 | 55 | 53 | 0.34 | -0.23 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 0.78 | 0.98 | 0.88 | 0.87 | +0.24 | +38.10% | 0.03 | 26 | 185 | 0.34 | -0.31 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 1.15 | 1.41 | 1.28 | 1.25 | +0.26 | +26.27% | 0.04 | 62 | 947 | 0.34 | -0.40 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 1.65 | 1.91 | 1.78 | 1.78 | +0.41 | +29.93% | 0.06 | 7,550 | 304 | 0.34 | -0.50 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 2.27 | 2.74 | 2.51 | 2.53 | +0.64 | +33.87% | 0.08 | 200 | 3,529 | 0.36 | -0.60 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 3.00 | 3.60 | 3.30 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.38 | -0.68 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 3.80 | 4.90 | 4.35 | 3.80 | +0.59 | +18.38% | 0.13 | 12 | 288 | 0.45 | -0.74 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 4.15 | 5.70 | 4.93 | 4.79 | +1.69 | +54.52% | 0.14 | 4 | 110 | 0.60 | -0.79 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 36.00 | 4.90 | 6.35 | 5.63 | 5.40 | +1.43 | +36.02% | 0.16 | 59 | 78 | 0.57 | -0.84 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 37.00 | 4.60 | 7.55 | 6.08 | 4.77 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.68 | -0.87 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 38.00 | 6.95 | 8.50 | 7.73 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.71 | -0.90 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 39.00 | 7.70 | 9.10 | 8.40 | 8.40 | +1.83 | +27.86% | 0.22 | 57 | 106 | 0.64 | -0.92 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 40.00 | 8.80 | 10.05 | 9.43 | 8.47 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.67 | -0.95 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 41.00 | 8.45 | 12.45 | 10.45 | 10.30 | % | 0.25 | 5 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 42.00 | 10.35 | 12.55 | 11.45 | % | 0.27 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 43.00 | 11.35 | 14.45 | 12.90 | % | 0.30 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 44.00 | 11.55 | 14.75 | 13.15 | % | 0.30 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 45.00 | 12.60 | 16.45 | 14.53 | % | 0.32 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |