Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.62 as of 7/3/2026 6:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.70 | 10.60 | 8.65 | % | 0.48 | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 6.85 | 9.05 | 7.95 | % | 0.42 | 0 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 6.30 | 7.65 | 6.98 | 5.38 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.94 | 0.96 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 5.50 | 6.05 | 5.78 | % | 0.28 | 0 | 0 | 0.56 | 0.93 | 0.03 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 4.45 | 5.15 | 4.80 | 3.83 | 0.00 | 0.00% | 0.22 | 0 | 660 | 0.53 | 0.90 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 3.55 | 4.25 | 3.90 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.48 | 0.85 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 2.98 | 3.50 | 3.24 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 3,536 | 0.38 | 0.78 | 0.07 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 1.91 | 2.70 | 2.31 | 2.60 | +0.07 | +2.77% | 0.09 | 46 | 2,145 | 0.31 | 0.70 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 1.95 | 2.06 | 2.01 | 1.90 | +0.01 | +0.53% | 0.08 | 215 | 1,324 | 0.41 | 0.61 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 1.13 | 1.55 | 1.34 | 1.49 | +0.14 | +10.37% | 0.05 | 141 | 424 | 0.37 | 0.50 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 0.87 | 1.15 | 1.01 | 1.00 | -0.02 | -1.97% | 0.04 | 5 | 476 | 0.38 | 0.39 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 0.70 | 0.85 | 0.78 | 0.63 | +0.02 | +3.28% | 0.03 | 1,555 | 799 | 0.40 | 0.29 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.56 | 0.62 | 0.59 | 0.56 | +0.02 | +3.71% | 0.02 | 266 | 4,390 | 0.42 | 0.20 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 0.31 | 0.45 | 0.38 | 0.40 | -0.01 | -2.44% | 0.01 | 45 | 3,136 | 0.41 | 0.14 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 0.02 | 0.32 | 0.17 | 0.32 | +0.02 | +6.67% | 0.01 | 83 | 2,810 | 0.34 | 0.10 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.01 | +4.77% | 0.01 | 4 | 88 | 0.56 | 0.06 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 0.14 | 0.20 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 1,591 | 73 | 0.45 | 0.04 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 0.03 | 0.21 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.43 | 0.03 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 20 | 37 | 0.55 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | -0.02 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.03 | 0.21 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.49 | -0.04 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.06 | 0.27 | 0.17 | 0.16 | -0.06 | -27.28% | 0.01 | 45 | 104 | 0.47 | -0.07 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 0.17 | 0.39 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 44 | 306 | 0.47 | -0.10 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 0.31 | 0.52 | 0.42 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.45 | -0.15 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 0.52 | 0.61 | 0.57 | 0.58 | -0.05 | -7.94% | 0.02 | 51 | 264 | 0.42 | -0.22 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 0.70 | 0.88 | 0.79 | 0.85 | -0.10 | -10.53% | 0.03 | 38 | 1,825 | 0.40 | -0.30 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 1.15 | 1.28 | 1.22 | 1.30 | -0.08 | -5.80% | 0.05 | 106 | 1,489 | 0.40 | -0.39 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 1.04 | 1.77 | 1.41 | 1.83 | -0.03 | -1.62% | 0.05 | 1 | 65 | 0.32 | -0.50 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 1.84 | 2.37 | 2.11 | 2.43 | -0.11 | -4.34% | 0.08 | 11 | 592 | 0.35 | -0.61 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 2.86 | 3.25 | 3.06 | 3.24 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.42 | -0.71 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 2.85 | 4.50 | 3.68 | 3.95 | -0.52 | -11.64% | 0.12 | 28 | 341 | 0.62 | -0.80 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 3.50 | 5.85 | 4.68 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.79 | -0.86 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 5.40 | 6.10 | 5.75 | 5.86 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.48 | -0.90 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 6.15 | 7.05 | 6.60 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.68 | -0.94 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 6.45 | 8.00 | 7.23 | % | 0.21 | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 8.25 | 8.95 | 8.60 | % | 0.25 | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 36.00 | 8.90 | 10.90 | 9.90 | % | 0.28 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST |