Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.62 as of 7/20/2026 5:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.60 | 16.70 | 14.65 | 13.91 | +0.10 | +0.73% | 0.92 | 2 | 4 | 7.81 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.00 | 12.00 | 15.15 | 13.58 | 13.00 | +1.05 | +8.79% | 0.80 | 1 | 16 | 6.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.00 | 10.60 | 14.15 | 12.38 | 12.83 | +1.25 | +10.80% | 0.69 | 1 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 19.00 | 10.55 | 13.70 | 12.13 | 11.93 | +0.98 | +8.95% | 0.64 | 2 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 9.80 | 12.15 | 10.98 | 10.87 | +1.82 | +20.11% | 0.55 | 1 | 24 | 5.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 21.00 | 8.85 | 10.45 | 9.65 | 8.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 22.00 | 6.60 | 10.75 | 8.68 | 8.59 | % | 0.39 | 4 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 23.00 | 6.30 | 8.20 | 7.25 | 2.83 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:00 PM EST |
| 23.50 | 5.70 | 8.55 | 7.13 | 7.16 | +0.81 | +12.76% | 0.30 | 4 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 24.00 | 5.75 | 7.15 | 6.45 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 209 | 2.31 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 24.50 | 5.90 | 6.95 | 6.43 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 4.95 | 6.15 | 5.55 | 4.68 | 0.00 | 0.00% | 0.22 | 0 | 372 | 2.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 25.50 | 3.55 | 6.65 | 5.10 | 5.00 | +3.30 | +194.12% | 0.20 | 1 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.00 | 3.75 | 5.60 | 4.68 | 4.60 | +1.10 | +31.43% | 0.18 | 2 | 322 | 2.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.50 | 3.70 | 5.30 | 4.50 | 3.91 | +1.12 | +40.15% | 0.17 | 3 | 51 | 2.33 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 27.00 | 2.70 | 4.65 | 3.68 | 3.40 | +0.86 | +33.86% | 0.14 | 23 | 357 | 2.02 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 27.50 | 2.11 | 4.35 | 3.23 | 3.00 | +0.75 | +33.34% | 0.12 | 2 | 86 | 2.06 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.00 | 2.55 | 2.84 | 2.70 | 2.63 | +0.84 | +46.93% | 0.10 | 301 | 1,129 | 0.86 | 0.95 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.50 | 1.98 | 2.71 | 2.35 | 2.14 | +0.64 | +42.67% | 0.08 | 46 | 1,308 | 1.14 | 0.91 | 0.10 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.00 | 1.47 | 2.57 | 2.02 | 1.65 | +0.67 | +68.37% | 0.07 | 33 | 2,599 | 1.31 | 0.87 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.50 | 0.65 | 2.02 | 1.34 | 1.37 | +0.69 | +101.48% | 0.05 | 60 | 277 | 1.11 | 0.81 | 0.20 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 0.83 | 0.91 | 0.87 | 0.92 | +0.50 | +119.05% | 0.03 | 195 | 1,518 | 0.41 | 0.71 | 0.30 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 30.50 | 0.53 | 0.61 | 0.57 | 0.58 | +0.32 | +123.08% | 0.02 | 796 | 281 | 0.41 | 0.54 | 0.36 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.18 | +128.58% | 0.01 | 566 | 1,429 | 0.38 | 0.38 | 0.33 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.50 | 0.16 | 0.18 | 0.17 | 0.18 | +0.10 | +125.00% | 0.01 | 808 | 79 | 0.38 | 0.27 | 0.24 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 32.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 219 | 429 | 0.40 | 0.21 | 0.18 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 32.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 216 | 1 | 0.44 | 0.17 | 0.14 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 804 | 78 | 0.43 | 0.08 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 322 | 0.60 | 0.03 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 132 | 184 | 0.76 | 0.01 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.01 | -0.01 | 7/20/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 35 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.62 | 0.31 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 493 | 0.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 295 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.76 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 125 | 0.75 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 47 | 42 | 0.55 | -0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.08 | -66.67% | 0.00 | 157 | 1,040 | 0.51 | -0.05 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 16 | 428 | 0.42 | -0.09 | 0.10 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.23 | -79.31% | 0.00 | 309 | 165 | 0.41 | -0.13 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 344 | 1,400 | 0.40 | -0.19 | 0.20 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.48 | -66.67% | 0.01 | 869 | 326 | 0.39 | -0.29 | 0.30 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 30.50 | 0.42 | 0.46 | 0.44 | 0.44 | -0.46 | -51.12% | 0.01 | 1,555 | 40 | 0.38 | -0.46 | 0.36 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.00 | 0.70 | 0.74 | 0.72 | 0.69 | -0.66 | -48.89% | 0.02 | 1 | 100 | 0.38 | -0.62 | 0.33 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.50 | 1.05 | 1.14 | 1.10 | % | 0.03 | 0 | 0 | 0.40 | -0.73 | 0.24 | -0.06 | 7/20/2026 4:00:00 PM EST | |||
| 32.00 | 1.38 | 1.55 | 1.47 | 1.53 | -0.73 | -32.31% | 0.05 | 7 | 99 | 0.48 | -0.79 | 0.18 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 32.50 | 1.51 | 2.82 | 2.17 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.30 | -0.83 | 0.14 | -0.06 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 0.99 | 4.50 | 2.75 | 2.39 | -0.88 | -26.92% | 0.08 | 27 | 1 | 2.39 | -0.92 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 2.43 | 4.60 | 3.52 | % | 0.10 | 0 | 0 | 1.90 | -0.97 | 0.04 | -0.02 | 7/20/2026 4:00:00 PM EST | |||
| 35.00 | 3.90 | 5.30 | 4.60 | 7.37 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.85 | -0.99 | 0.02 | -0.01 | 6/11/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 4.90 | 5.85 | 5.38 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.57 | -0.99 | 0.01 | -0.01 | 7/1/2026 | 7/20/2026 4:00:00 PM EST |
| 37.00 | 5.75 | 7.55 | 6.65 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 38.00 | 6.75 | 8.30 | 7.53 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.40 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 39.00 | 7.35 | 9.70 | 8.53 | 8.57 | % | 0.22 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 40.00 | 8.55 | 10.70 | 9.63 | 9.48 | -1.28 | -11.90% | 0.24 | 1 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |