Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.97 as of 8/7/2026 8:33:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 14.30 | 17.85 | 16.08 | 15.92 | 0.00 | 0.00% | 0.95 | 0 | 3 | 5.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 18.00 | 13.30 | 16.85 | 15.08 | 15.13 | 0.00 | 0.00% | 0.84 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 19.00 | 12.70 | 15.85 | 14.28 | 14.01 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 20.00 | 11.50 | 14.85 | 13.18 | 12.82 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 21.00 | 10.50 | 13.85 | 12.18 | 11.78 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 22.00 | 9.50 | 12.20 | 10.85 | 10.92 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 8.70 | 11.80 | 10.25 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 24.00 | 7.30 | 10.90 | 9.10 | % | 0.38 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 24.50 | 7.00 | 9.95 | 8.48 | % | 0.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 25.00 | 5.85 | 9.90 | 7.88 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 25.50 | 5.80 | 9.30 | 7.55 | % | 0.30 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 26.00 | 5.50 | 8.55 | 7.03 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 26.50 | 5.00 | 8.40 | 6.70 | % | 0.25 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 27.00 | 4.70 | 7.00 | 5.85 | 5.85 | -0.30 | -4.88% | 0.22 | 100 | 389 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 27.50 | 3.95 | 6.65 | 5.30 | % | 0.19 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 28.00 | 3.90 | 6.25 | 5.08 | 4.98 | +0.11 | +2.26% | 0.18 | 7 | 421 | 1.94 | 1.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.50 | 2.84 | 5.80 | 4.32 | 4.58 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.86 | 0.99 | 0.03 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 3.55 | 5.40 | 4.48 | 3.75 | +0.05 | +1.36% | 0.15 | 42 | 241 | 1.81 | 0.94 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 29.50 | 1.43 | 5.50 | 3.47 | 3.24 | -0.43 | -11.72% | 0.12 | 204 | 3 | 2.07 | 0.94 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 2.60 | 4.10 | 3.35 | 3.04 | +0.13 | +4.47% | 0.11 | 17 | 347 | 1.38 | 0.89 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.50 | 1.44 | 3.80 | 2.62 | 2.60 | +0.17 | +7.00% | 0.09 | 1 | 41 | 1.39 | 0.87 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 1.93 | 2.50 | 2.22 | 2.15 | +0.10 | +4.88% | 0.07 | 65 | 135 | 0.77 | 0.80 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.50 | 0.95 | 2.33 | 1.64 | 1.68 | 0.00 | 0.00% | 0.05 | 1 | 326 | 0.87 | 0.74 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 0.90 | 1.53 | 1.22 | 1.34 | -0.06 | -4.29% | 0.04 | 9 | 516 | 0.57 | 0.66 | 0.16 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.50 | 0.92 | 1.38 | 1.15 | 1.15 | +0.06 | +5.51% | 0.04 | 49 | 1,011 | 0.52 | 0.58 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 0.85 | 0.90 | 0.88 | 0.88 | +0.13 | +17.34% | 0.03 | 1,213 | 752 | 0.51 | 0.49 | 0.18 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.50 | 0.59 | 0.66 | 0.63 | 0.58 | -0.08 | -12.13% | 0.02 | 270 | 249 | 0.49 | 0.41 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 0.41 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 0.01 | 216 | 2,097 | 0.49 | 0.33 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.50 | 0.32 | 0.37 | 0.35 | 0.34 | +0.02 | +6.25% | 0.01 | 604 | 105 | 0.51 | 0.26 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 0.07 | 0.27 | 0.17 | 0.25 | -0.01 | -3.85% | 0.00 | 220 | 476 | 0.44 | 0.21 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.21 | 0.11 | 0.18 | -0.01 | -5.27% | 0.00 | 32 | 128 | 0.55 | 0.15 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 43 | 192 | 0.52 | 0.12 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 36.50 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.08 | 0.06 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 37.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 96 | 145 | 0.57 | 0.06 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.04 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.02 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 170 | 2.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.02 | +11.12% | 0.04 | 2 | 105 | 2.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 1.14 | 0.57 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 20 | 830 | 0.65 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | -0.01 | 0.03 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 29.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 1,573 | 0.55 | -0.06 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 29.50 | 0.05 | 0.45 | 0.25 | 0.09 | -0.03 | -25.00% | 0.01 | 5 | 494 | 0.71 | -0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 98 | 2,153 | 0.50 | -0.11 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | 0.16 | -0.12 | -42.86% | 0.01 | 7 | 60 | 0.82 | -0.13 | 0.10 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.00 | 0.18 | 0.25 | 0.22 | 0.23 | -0.17 | -42.50% | 0.01 | 89 | 1,100 | 0.47 | -0.20 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 31.50 | 0.16 | 0.34 | 0.25 | 0.34 | -0.09 | -20.93% | 0.01 | 91 | 1,166 | 0.41 | -0.26 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.00 | 0.41 | 0.52 | 0.47 | 0.48 | -0.17 | -26.16% | 0.01 | 649 | 723 | 0.41 | -0.34 | 0.16 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 32.50 | 0.61 | 0.87 | 0.74 | 0.65 | -0.36 | -35.65% | 0.02 | 97 | 159 | 0.50 | -0.42 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.00 | 0.13 | 2.00 | 1.07 | 0.99 | -0.42 | -29.79% | 0.03 | 133 | 466 | 1.06 | -0.51 | 0.18 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 33.50 | 0.97 | 1.20 | 1.09 | 1.18 | -0.23 | -16.32% | 0.03 | 5 | 34 | 0.44 | -0.59 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 34.00 | 0.94 | 2.30 | 1.62 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.91 | -0.67 | 0.16 | -0.06 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 34.50 | 0.86 | 2.91 | 1.89 | 1.94 | -0.10 | -4.91% | 0.05 | 41 | 1 | 1.07 | -0.74 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.00 | 1.24 | 3.40 | 2.32 | 2.33 | -0.32 | -12.08% | 0.07 | 60 | 270 | 1.16 | -0.79 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 35.50 | 1.66 | 4.00 | 2.83 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.31 | -0.85 | 0.10 | -0.04 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 36.00 | 1.91 | 4.40 | 3.16 | % | 0.09 | 0 | 0 | 1.48 | -0.88 | 0.08 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 36.50 | 2.37 | 5.75 | 4.06 | 3.85 | % | 0.11 | 35 | 0 | 1.91 | -0.92 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 37.00 | 2.86 | 5.40 | 4.13 | 4.10 | -0.93 | -18.49% | 0.11 | 35 | 1 | 1.49 | -0.94 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 37.50 | 3.75 | 5.75 | 4.75 | 4.76 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.47 | -0.96 | 0.03 | -0.01 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 38.00 | 3.15 | 7.20 | 5.18 | 5.20 | -0.75 | -12.61% | 0.14 | 5 | 4 | 2.13 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 39.00 | 5.50 | 7.20 | 6.35 | % | 0.16 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 5.85 | 8.30 | 7.08 | 8.04 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 41.00 | 6.55 | 10.15 | 8.35 | % | 0.20 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.00 | 7.70 | 11.15 | 9.43 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |