Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.31 as of 7/31/2026 1:10:11 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 | 16.70 | 17.00 | 16.85 | 16.85 | +1.17 | +7.47% | 1.05 | 2 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 17.00 | 15.80 | 16.00 | 15.90 | 15.99 | % | 0.94 | 4 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST | |
| 18.00 | 14.70 | 15.45 | 15.08 | 13.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:50 PM EST |
| 19.00 | 13.70 | 14.50 | 14.10 | 13.98 | +0.84 | +6.40% | 0.74 | 2 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 20.00 | 12.70 | 13.05 | 12.88 | 12.98 | +0.55 | +4.43% | 0.64 | 2 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 21.00 | 11.70 | 12.45 | 12.08 | % | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 22.00 | 9.65 | 11.05 | 10.35 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 23.00 | 8.65 | 10.05 | 9.35 | 4.04 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 1:58:50 PM EST |
| 24.00 | 7.65 | 9.05 | 8.35 | 3.66 | 0.00 | 0.00% | 0.35 | 0 | 102 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 1:58:50 PM EST |
| 24.50 | 7.15 | 8.55 | 7.85 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 25.00 | 7.80 | 8.10 | 7.95 | 7.80 | +1.80 | +30.00% | 0.32 | 2 | 60 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 25.50 | 6.20 | 7.70 | 6.95 | % | 0.27 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 26.00 | 5.70 | 7.20 | 6.45 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 74 | 1.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:58:50 PM EST |
| 26.50 | 6.15 | 6.55 | 6.35 | 6.32 | % | 0.24 | 2 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST | |
| 27.00 | 4.85 | 6.10 | 5.48 | 4.77 | 0.00 | 0.00% | 0.20 | 0 | 493 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:50 PM EST |
| 27.50 | 4.35 | 5.65 | 5.00 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 28.00 | 3.85 | 5.10 | 4.48 | 4.73 | +0.57 | +13.71% | 0.16 | 1 | 479 | 0.96 | 1.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 28.50 | 3.35 | 4.65 | 4.00 | 1.96 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | 0.99 | 0.01 | -0.01 | 7/24/2026 | 7/31/2026 1:58:50 PM EST |
| 29.00 | 3.60 | 4.15 | 3.88 | 3.80 | +0.60 | +18.75% | 0.13 | 5 | 242 | 0.85 | 0.99 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 29.50 | 2.35 | 3.65 | 3.00 | 3.10 | +1.65 | +113.80% | 0.10 | 2 | 11 | 0.77 | 0.98 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 30.00 | 2.72 | 3.10 | 2.91 | 2.94 | +0.60 | +25.65% | 0.10 | 49 | 419 | 0.59 | 0.92 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 30.50 | 2.20 | 2.58 | 2.39 | 2.40 | +0.50 | +26.32% | 0.08 | 51 | 111 | 0.54 | 0.90 | 0.09 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 31.00 | 1.95 | 2.12 | 2.04 | 1.90 | +0.36 | +23.38% | 0.07 | 54 | 338 | 0.45 | 0.86 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 31.50 | 1.54 | 1.69 | 1.62 | 1.59 | +0.26 | +19.55% | 0.05 | 65 | 779 | 0.35 | 0.81 | 0.16 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 32.00 | 1.15 | 1.21 | 1.18 | 1.22 | +0.39 | +46.99% | 0.04 | 143 | 492 | 0.35 | 0.74 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 32.50 | 0.81 | 0.89 | 0.85 | 0.83 | +0.23 | +38.34% | 0.03 | 3,097 | 3,488 | 0.33 | 0.62 | 0.27 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 33.00 | 0.55 | 0.58 | 0.57 | 0.57 | +0.16 | +39.03% | 0.02 | 504 | 1,823 | 0.33 | 0.48 | 0.30 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 33.50 | 0.35 | 0.37 | 0.36 | 0.38 | +0.10 | +35.72% | 0.01 | 2,626 | 13 | 0.34 | 0.34 | 0.27 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 34.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.07 | +43.75% | 0.01 | 199 | 279 | 0.33 | 0.24 | 0.21 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 34.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 33 | 1 | 0.34 | 0.17 | 0.16 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 109 | 228 | 0.34 | 0.12 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 43 | 0.36 | 0.07 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 41.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 42.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 17.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 18.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 1:58:50 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 22.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:58:50 PM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:50 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:50 PM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 25.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 26.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:50 PM EST |
| 26.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 27.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 89 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 27.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:58:50 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 106 | 0.89 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.79 | -0.01 | 0.01 | -0.01 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.78 | -0.01 | 0.02 | -0.01 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 29.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.79 | -0.02 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 97 | 427 | 0.41 | -0.08 | 0.07 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 30.50 | 0.04 | 0.13 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 42 | 1,212 | 0.42 | -0.10 | 0.09 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 31.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.11 | -52.39% | 0.00 | 22 | 211 | 0.37 | -0.14 | 0.12 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 31.50 | 0.13 | 0.22 | 0.18 | 0.15 | -0.22 | -59.46% | 0.01 | 165 | 120 | 0.37 | -0.19 | 0.16 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 32.00 | 0.25 | 0.33 | 0.29 | 0.29 | -0.24 | -45.29% | 0.01 | 117 | 199 | 0.36 | -0.26 | 0.22 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 32.50 | 0.37 | 0.46 | 0.42 | 0.45 | -0.55 | -55.00% | 0.01 | 706 | 355 | 0.34 | -0.38 | 0.27 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 33.00 | 0.61 | 0.72 | 0.67 | 0.64 | -0.66 | -50.77% | 0.02 | 152 | 2 | 0.34 | -0.52 | 0.30 | -0.04 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 33.50 | 0.90 | 1.02 | 0.96 | % | 0.03 | 0 | 0 | 0.35 | -0.66 | 0.27 | -0.04 | 7/31/2026 1:58:50 PM EST | |||
| 34.00 | 1.27 | 1.37 | 1.32 | 1.34 | -0.52 | -27.96% | 0.04 | 110 | 20 | 0.35 | -0.76 | 0.21 | -0.03 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 34.50 | 1.56 | 2.09 | 1.83 | 2.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.83 | 0.16 | -0.03 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 35.00 | 2.00 | 2.74 | 2.37 | 2.27 | -0.77 | -25.33% | 0.07 | 75 | 2 | 0.76 | -0.88 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 1:58:50 PM EST |
| 36.00 | 3.00 | 4.30 | 3.65 | 4.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.27 | -0.93 | 0.07 | -0.02 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 37.00 | 3.95 | 5.25 | 4.60 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.40 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:58:50 PM EST |
| 38.00 | 4.95 | 6.30 | 5.63 | 6.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:50 PM EST |
| 39.00 | 5.95 | 7.45 | 6.70 | 8.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:50 PM EST |
| 40.00 | 6.95 | 8.45 | 7.70 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:50 PM EST |
| 41.00 | 7.90 | 9.40 | 8.65 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST | |||
| 42.00 | 8.90 | 10.40 | 9.65 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:50 PM EST |