Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.57 as of 6/22/2026 2:14:41 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 | 6.85 | 9.75 | 8.30 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 20.00 | 6.00 | 8.35 | 7.18 | % | 0.36 | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 21.00 | 5.65 | 7.15 | 6.40 | % | 0.30 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 22.00 | 4.65 | 5.80 | 5.23 | % | 0.24 | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 23.00 | 3.25 | 5.90 | 4.58 | % | 0.20 | 0 | 0 | 1.01 | 0.92 | 0.04 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 24.00 | 2.40 | 4.80 | 3.60 | % | 0.15 | 0 | 0 | 0.84 | 0.87 | 0.06 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 25.00 | 2.50 | 2.98 | 2.74 | % | 0.11 | 0 | 0 | 0.34 | 0.79 | 0.09 | -0.02 | 6/22/2026 1:59:00 PM EST | |||
| 26.00 | 1.91 | 2.15 | 2.03 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.11 | -0.02 | 6/22/2026 1:59:00 PM EST | |||
| 27.00 | 1.33 | 1.57 | 1.45 | 1.64 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.35 | 0.57 | 0.13 | -0.02 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 28.00 | 0.85 | 1.12 | 0.99 | 0.94 | -0.16 | -14.55% | 0.04 | 2 | 23 | 0.35 | 0.45 | 0.13 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 29.00 | 0.54 | 0.73 | 0.64 | 0.70 | -0.05 | -6.67% | 0.02 | 4 | 4 | 0.35 | 0.33 | 0.12 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 30.00 | 0.34 | 0.45 | 0.40 | 0.39 | -0.45 | -53.58% | 0.01 | 32 | 3 | 0.35 | 0.24 | 0.10 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 31.00 | 0.22 | 0.39 | 0.31 | 0.31 | -0.04 | -11.43% | 0.01 | 2 | 9 | 0.38 | 0.17 | 0.08 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 32.00 | 0.14 | 0.38 | 0.26 | 0.18 | -0.03 | -14.29% | 0.01 | 14 | 123 | 0.43 | 0.12 | 0.06 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 44 | 114 | 0.39 | 0.09 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 34.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.10 | -55.56% | 0.00 | 10 | 16 | 0.43 | 0.06 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 48 | 0.60 | 0.03 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 36.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 22.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.02 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 23.00 | 0.09 | 0.31 | 0.20 | 0.15 | % | 0.01 | 2 | 0 | 0.43 | -0.08 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST | |
| 24.00 | 0.18 | 0.28 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.38 | -0.13 | 0.06 | -0.01 | 6/12/2026 | 6/22/2026 1:59:00 PM EST |
| 25.00 | 0.33 | 0.47 | 0.40 | 0.39 | -0.08 | -17.03% | 0.02 | 2 | 1 | 0.36 | -0.21 | 0.09 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 26.00 | 0.58 | 0.71 | 0.65 | 0.66 | +0.07 | +11.87% | 0.03 | 4 | 23 | 0.35 | -0.31 | 0.11 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 27.00 | 0.99 | 1.12 | 1.06 | 1.05 | +0.24 | +29.63% | 0.04 | 29 | 26 | 0.35 | -0.43 | 0.13 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 28.00 | 1.51 | 1.74 | 1.63 | 1.60 | +0.21 | +15.11% | 0.06 | 1 | 35 | 0.36 | -0.56 | 0.13 | -0.02 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 29.00 | 2.22 | 2.42 | 2.32 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.36 | -0.67 | 0.12 | -0.02 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 30.00 | 2.92 | 3.15 | 3.04 | 3.05 | +1.09 | +55.62% | 0.10 | 38 | 4 | 0.34 | -0.76 | 0.10 | -0.01 | 6/22/2026 | 6/22/2026 1:59:00 PM EST |
| 31.00 | 3.35 | 4.50 | 3.93 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.83 | 0.08 | -0.01 | 6/17/2026 | 6/22/2026 1:59:00 PM EST |
| 32.00 | 2.95 | 5.55 | 4.25 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 150 | 0.81 | -0.88 | 0.06 | -0.01 | 6/16/2026 | 6/22/2026 1:59:00 PM EST |
| 33.00 | 4.75 | 7.15 | 5.95 | 4.24 | 0.00 | 0.00% | 0.18 | 0 | 491 | 0.94 | -0.91 | 0.04 | -0.01 | 6/15/2026 | 6/22/2026 1:59:00 PM EST |
| 34.00 | 5.60 | 8.25 | 6.93 | % | 0.20 | 0 | 0 | 1.04 | -0.94 | 0.03 | -0.01 | 6/22/2026 1:59:00 PM EST | |||
| 35.00 | 5.90 | 9.75 | 7.83 | 7.38 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.27 | -0.97 | 0.02 | 0.00 | 6/18/2026 | 6/22/2026 1:59:00 PM EST |
| 36.00 | 6.70 | 10.75 | 8.73 | % | 0.24 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 37.00 | 7.70 | 11.75 | 9.73 | % | 0.26 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 38.00 | 8.70 | 12.75 | 10.73 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST | |||
| 40.00 | 10.70 | 14.75 | 12.73 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:59:00 PM EST |