Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.19 as of 7/27/2026 11:26:08 AM 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 | 13.30 | 16.10 | 14.70 | 14.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 5.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 17.00 | 12.30 | 15.10 | 13.70 | 12.97 | 0.00 | 0.00% | 0.81 | 0 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 18.00 | 11.30 | 14.10 | 12.70 | 11.98 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 10:59:02 AM EST |
| 19.00 | 10.30 | 13.10 | 11.70 | % | 0.62 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 20.00 | 9.30 | 12.10 | 10.70 | 10.63 | 0.00 | 0.00% | 0.53 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:02 AM EST |
| 21.00 | 8.30 | 11.10 | 9.70 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 10:59:02 AM EST |
| 22.00 | 7.30 | 10.10 | 8.70 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 45 | 3.43 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 23.00 | 6.80 | 9.10 | 7.95 | 7.93 | +1.93 | +32.17% | 0.35 | 1 | 101 | 3.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 23.50 | 5.80 | 8.60 | 7.20 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 10:59:02 AM EST |
| 24.00 | 5.90 | 8.10 | 7.00 | 7.02 | +3.43 | +95.55% | 0.29 | 1 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 24.50 | 4.80 | 7.60 | 6.20 | % | 0.25 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 25.00 | 5.00 | 7.05 | 6.03 | 5.36 | -0.22 | -3.95% | 0.24 | 10 | 400 | 2.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 25.50 | 3.80 | 6.60 | 5.20 | % | 0.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 26.00 | 4.10 | 6.00 | 5.05 | 4.43 | +0.38 | +9.39% | 0.19 | 2 | 518 | 1.33 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 26.50 | 2.90 | 5.60 | 4.25 | % | 0.16 | 0 | 0 | 2.05 | 1.00 | 0.01 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 27.00 | 3.05 | 4.60 | 3.83 | 3.54 | -0.08 | -2.21% | 0.14 | 8 | 410 | 1.24 | 0.99 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 27.50 | 1.87 | 4.60 | 3.24 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.89 | 0.98 | 0.03 | -0.01 | 7/13/2026 | 7/27/2026 10:59:02 AM EST |
| 28.00 | 2.17 | 3.40 | 2.79 | 2.36 | 0.00 | 0.00% | 0.10 | 0 | 266 | 1.16 | 0.94 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 28.50 | 1.69 | 2.94 | 2.32 | 1.68 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.97 | 0.91 | 0.09 | -0.04 | 7/23/2026 | 7/27/2026 10:59:02 AM EST |
| 29.00 | 1.90 | 2.07 | 1.99 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 862 | 0.59 | 0.87 | 0.13 | -0.05 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 29.50 | 1.26 | 1.75 | 1.51 | 1.36 | +0.28 | +25.93% | 0.05 | 3 | 364 | 0.52 | 0.80 | 0.18 | -0.05 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 30.00 | 1.05 | 1.13 | 1.09 | 1.05 | +0.33 | +45.84% | 0.04 | 28 | 1,602 | 0.40 | 0.71 | 0.25 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 30.50 | 0.69 | 0.78 | 0.74 | 0.67 | +0.24 | +55.82% | 0.02 | 431 | 362 | 0.39 | 0.58 | 0.31 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 31.00 | 0.46 | 0.48 | 0.47 | 0.46 | +0.18 | +64.29% | 0.02 | 1,850 | 753 | 0.39 | 0.42 | 0.32 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 31.50 | 0.26 | 0.30 | 0.28 | 0.28 | +0.12 | +75.00% | 0.01 | 1,205 | 837 | 0.39 | 0.28 | 0.27 | -0.05 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 32.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.08 | +88.89% | 0.01 | 1,122 | 612 | 0.39 | 0.18 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 32.50 | 0.09 | 0.10 | 0.10 | 0.11 | +0.05 | +83.34% | 0.00 | 24 | 174 | 0.39 | 0.12 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 33.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 137 | 342 | 0.43 | 0.08 | 0.09 | -0.03 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 33.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 27 | 0.47 | 0.04 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 27 | 228 | 0.47 | 0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 319 | 0.56 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 39.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM 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 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 10:59:02 AM EST |
| 19.00 | 0.00 | 1.44 | 0.72 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:02 AM EST |
| 20.00 | 0.00 | 1.24 | 0.62 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 22.00 | 0.00 | 1.33 | 0.67 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 10:59:02 AM EST |
| 23.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:02 AM EST |
| 24.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 34 | 275 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:02 AM EST |
| 26.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 18 | 156 | 0.79 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 33 | 0.79 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 19 | 161 | 0.74 | -0.01 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.65 | -0.02 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 22 | 498 | 0.51 | -0.06 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 28.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 892 | 0.50 | -0.09 | 0.09 | -0.04 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 139 | 900 | 0.46 | -0.13 | 0.13 | -0.05 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 29.50 | 0.09 | 0.16 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 57 | 184 | 0.44 | -0.20 | 0.18 | -0.05 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 30.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.25 | -54.35% | 0.01 | 96 | 343 | 0.40 | -0.29 | 0.25 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 30.50 | 0.32 | 0.41 | 0.37 | 0.35 | -0.26 | -42.63% | 0.01 | 477 | 336 | 0.39 | -0.42 | 0.31 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 31.00 | 0.58 | 0.63 | 0.61 | 0.58 | -0.37 | -38.95% | 0.02 | 134 | 199 | 0.38 | -0.58 | 0.32 | -0.06 | 7/27/2026 | 7/27/2026 10:59:02 AM EST |
| 31.50 | 0.86 | 0.95 | 0.91 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.39 | -0.72 | 0.27 | -0.05 | 7/22/2026 | 7/27/2026 10:59:02 AM EST |
| 32.00 | 1.10 | 1.67 | 1.39 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 150 | 1.21 | -0.82 | 0.20 | -0.04 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 32.50 | 1.29 | 3.35 | 2.32 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.34 | -0.88 | 0.14 | -0.03 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 33.00 | 1.55 | 3.65 | 2.60 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 143 | 1.75 | -0.92 | 0.09 | -0.03 | 7/17/2026 | 7/27/2026 10:59:02 AM EST |
| 33.50 | 2.33 | 3.90 | 3.12 | % | 0.09 | 0 | 0 | 1.79 | -0.96 | 0.06 | -0.02 | 7/27/2026 10:59:02 AM EST | |||
| 34.00 | 2.41 | 4.45 | 3.43 | % | 0.10 | 0 | 0 | 1.95 | -0.97 | 0.04 | -0.01 | 7/27/2026 10:59:02 AM EST | |||
| 35.00 | 3.40 | 5.45 | 4.43 | 7.38 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.16 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 10:59:02 AM EST |
| 36.00 | 4.90 | 6.45 | 5.68 | % | 0.16 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 37.00 | 5.40 | 7.45 | 6.43 | % | 0.17 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 38.00 | 6.40 | 8.45 | 7.43 | 7.86 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 10:59:02 AM EST |
| 39.00 | 7.45 | 9.45 | 8.45 | % | 0.22 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:02 AM EST | |||
| 40.00 | 8.45 | 10.65 | 9.55 | 11.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 10:59:02 AM EST |