Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.61 as of 8/13/2026 1:56:38 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 | 10.60 | 12.50 | 11.55 | % | 0.64 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 19.00 | 9.70 | 11.50 | 10.60 | % | 0.56 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 20.00 | 8.80 | 10.40 | 9.60 | 5.38 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/13/2026 2:58:54 PM EST |
| 21.00 | 7.60 | 9.35 | 8.48 | % | 0.40 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 22.00 | 6.80 | 8.50 | 7.65 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 932 | 2.52 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/13/2026 2:58:54 PM EST |
| 23.00 | 5.85 | 7.50 | 6.68 | 9.02 | 0.00 | 0.00% | 0.29 | 0 | 205 | 2.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 2:58:54 PM EST |
| 24.00 | 4.85 | 5.50 | 5.18 | 5.50 | -2.89 | -34.45% | 0.22 | 1 | 1,052 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 24.50 | 4.30 | 6.00 | 5.15 | % | 0.21 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 25.00 | 3.85 | 5.15 | 4.50 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 1,584 | 1.51 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 2:58:54 PM EST |
| 25.50 | 3.25 | 4.90 | 4.08 | % | 0.16 | 0 | 0 | 1.59 | 1.00 | 0.01 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 26.00 | 2.85 | 3.65 | 3.25 | 3.52 | -3.53 | -50.08% | 0.12 | 1 | 2,999 | 0.88 | 0.99 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 26.50 | 2.35 | 3.35 | 2.85 | % | 0.11 | 0 | 0 | 0.95 | 0.97 | 0.04 | -0.01 | 8/13/2026 2:58:54 PM EST | |||
| 27.00 | 2.01 | 2.51 | 2.26 | 2.05 | -4.19 | -67.15% | 0.08 | 4 | 260 | 0.57 | 0.94 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 27.50 | 1.71 | 2.09 | 1.90 | 1.71 | -4.01 | -70.11% | 0.07 | 1 | 10 | 0.55 | 0.89 | 0.12 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 28.00 | 1.33 | 1.56 | 1.45 | 1.41 | -2.00 | -58.66% | 0.05 | 1,076 | 1,584 | 0.32 | 0.82 | 0.18 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 28.50 | 0.96 | 1.20 | 1.08 | 1.07 | -3.78 | -77.94% | 0.04 | 955 | 407 | 0.36 | 0.72 | 0.23 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 29.00 | 0.70 | 0.80 | 0.75 | 0.75 | -1.81 | -70.71% | 0.03 | 844 | 1,300 | 0.33 | 0.59 | 0.27 | -0.04 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 29.50 | 0.48 | 0.55 | 0.52 | 0.50 | -1.56 | -75.73% | 0.02 | 378 | 3 | 0.35 | 0.46 | 0.27 | -0.04 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 30.00 | 0.31 | 0.36 | 0.34 | 0.34 | -1.66 | -83.00% | 0.01 | 8,744 | 5,684 | 0.34 | 0.33 | 0.25 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 30.50 | 0.21 | 0.24 | 0.23 | 0.22 | -1.27 | -85.24% | 0.01 | 644 | 64 | 0.34 | 0.23 | 0.20 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 31.00 | 0.11 | 0.15 | 0.13 | 0.13 | -1.10 | -89.44% | 0.00 | 1,292 | 5,957 | 0.35 | 0.16 | 0.15 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 31.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.89 | -90.82% | 0.00 | 521 | 680 | 0.38 | 0.10 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 32.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.70 | -93.34% | 0.00 | 376 | 5,416 | 0.39 | 0.07 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 32.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.51 | -94.45% | 0.00 | 13 | 523 | 0.44 | 0.04 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.42 | -93.34% | 0.00 | 570 | 7,291 | 0.44 | 0.03 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 33.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 10 | 83 | 0.49 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 241 | 9,415 | 0.54 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 7 | 88 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 316 | 6,056 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 35.50 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:58:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 3,462 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 36.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.06 | +150.00% | 0.00 | 2 | 1,265 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 37.50 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:58:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:58:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 2:58:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 2,130 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 41.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/13/2026 2:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.27 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/13/2026 2:58:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 2:58:54 PM EST |
| 22.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 2:58:54 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.71 | -94.67% | 0.00 | 36 | 307 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 983 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 2:58:54 PM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 124 | 2,450 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 2:58:54 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 1,627 | 0.46 | -0.01 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 11 | 0.49 | -0.03 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 27.00 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 466 | 5,655 | 0.37 | -0.06 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 27.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 172 | 84 | 0.35 | -0.11 | 0.12 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 28.00 | 0.14 | 0.18 | 0.16 | 0.12 | +0.07 | +140.00% | 0.01 | 1,649 | 5,901 | 0.35 | -0.18 | 0.18 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 28.50 | 0.26 | 0.31 | 0.29 | 0.31 | +0.20 | +181.82% | 0.01 | 279 | 1,225 | 0.34 | -0.28 | 0.23 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 29.00 | 0.45 | 0.49 | 0.47 | 0.45 | +0.30 | +200.00% | 0.02 | 1,447 | 2,153 | 0.34 | -0.41 | 0.27 | -0.04 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 29.50 | 0.70 | 0.78 | 0.74 | 0.73 | +0.48 | +192.00% | 0.03 | 332 | 213 | 0.35 | -0.54 | 0.27 | -0.04 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 30.00 | 1.00 | 1.14 | 1.07 | 1.06 | +0.74 | +231.25% | 0.04 | 1,861 | 4,681 | 0.33 | -0.67 | 0.25 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 30.50 | 1.35 | 1.54 | 1.45 | 1.40 | +0.91 | +185.72% | 0.05 | 152 | 388 | 0.41 | -0.77 | 0.20 | -0.03 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 31.00 | 1.61 | 1.96 | 1.79 | 1.85 | +1.18 | +176.12% | 0.06 | 749 | 2,614 | 0.49 | -0.84 | 0.15 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 31.50 | 2.24 | 2.47 | 2.36 | 2.27 | +1.34 | +144.09% | 0.07 | 70 | 1,008 | 0.52 | -0.90 | 0.11 | -0.02 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 32.00 | 2.67 | 2.95 | 2.81 | 2.79 | +1.56 | +126.83% | 0.09 | 16 | 1,697 | 0.52 | -0.93 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 32.50 | 2.05 | 3.50 | 2.78 | 2.97 | +1.41 | +90.39% | 0.09 | 6 | 1,131 | 0.73 | -0.96 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 33.00 | 3.55 | 3.90 | 3.73 | 3.82 | +1.89 | +97.93% | 0.11 | 117 | 1,025 | 0.88 | -0.97 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 33.50 | 3.20 | 4.65 | 3.93 | 3.61 | % | 0.12 | 1 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST | |
| 34.00 | 4.50 | 5.20 | 4.85 | 4.99 | +2.14 | +75.09% | 0.14 | 3 | 91 | 1.10 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 34.50 | 4.90 | 5.75 | 5.33 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 35.00 | 5.50 | 6.10 | 5.80 | 5.90 | +3.78 | +178.31% | 0.17 | 46 | 478 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 35.50 | 4.50 | 6.80 | 5.65 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 36.00 | 6.45 | 6.95 | 6.70 | 6.65 | +2.26 | +51.49% | 0.19 | 526 | 558 | 1.09 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 36.50 | 5.50 | 7.70 | 6.60 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:58:54 PM EST |
| 37.00 | 6.00 | 8.30 | 7.15 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.54 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 2:58:54 PM EST |
| 37.50 | 6.50 | 8.75 | 7.63 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 38.00 | 7.05 | 9.20 | 8.13 | 8.51 | +3.31 | +63.66% | 0.21 | 175 | 120 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 2:58:54 PM EST |
| 39.00 | 9.45 | 10.55 | 10.00 | 8.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/13/2026 2:58:54 PM EST |
| 40.00 | 9.00 | 11.25 | 10.13 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 2:58:54 PM EST |
| 41.00 | 10.00 | 12.30 | 11.15 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST | |||
| 42.00 | 12.50 | 13.20 | 12.85 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 2:58:54 PM EST |