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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.30 | 12.60 | 10.95 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 8.80 | 10.30 | 9.55 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 18.00 | 7.85 | 9.30 | 8.58 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 6.90 | 8.30 | 7.60 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 5.90 | 7.35 | 6.63 | % | 0.33 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 21.00 | 4.75 | 6.15 | 5.45 | % | 0.26 | 0 | 0 | 0.74 | 0.98 | 0.02 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 4.10 | 5.30 | 4.70 | % | 0.21 | 0 | 0 | 0.71 | 0.94 | 0.03 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 23.00 | 2.85 | 4.90 | 3.88 | 3.61 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | 0.89 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 2.55 | 3.35 | 2.95 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.51 | 0.82 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 2.15 | 2.67 | 2.41 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.42 | 0.73 | 0.10 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 1.58 | 1.92 | 1.75 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.41 | 0.62 | 0.12 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 0.46 | 1.86 | 1.16 | 1.13 | +0.03 | +2.73% | 0.04 | 64 | 45 | 0.38 | 0.49 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 0.48 | 1.28 | 0.88 | 0.76 | +0.01 | +1.34% | 0.03 | 5 | 5 | 0.41 | 0.37 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 0.24 | 0.80 | 0.52 | 0.51 | -0.01 | -1.93% | 0.02 | 19 | 17 | 0.38 | 0.27 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.06 | 0.40 | 0.23 | 0.30 | -0.01 | -3.23% | 0.01 | 13 | 30 | 0.33 | 0.19 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 0.15 | 0.49 | 0.32 | 0.23 | +0.01 | +4.55% | 0.01 | 3 | 39 | 0.45 | 0.12 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.15 | -0.01 | -6.25% | 0.00 | 36 | 24 | 0.46 | 0.08 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.05 | 0.03 | 0.00 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.13 | 0.57 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.22 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.02 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.26 | 0.13 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 1 | 0.55 | -0.06 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 0.12 | 0.33 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.11 | 0.05 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 0.25 | 0.53 | 0.39 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.42 | -0.18 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 0.33 | 0.88 | 0.61 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.40 | -0.27 | 0.10 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 0.44 | 1.50 | 0.97 | 1.08 | -0.61 | -36.10% | 0.04 | 15 | 4 | 0.39 | -0.38 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 1.12 | 1.60 | 1.36 | 1.59 | -0.56 | -26.05% | 0.05 | 3 | 13 | 0.36 | -0.51 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 1.76 | 2.34 | 2.05 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | -0.63 | 0.12 | -0.02 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 2.15 | 3.60 | 2.88 | 3.08 | -0.59 | -16.08% | 0.10 | 3 | 2 | 0.66 | -0.73 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 2.86 | 4.90 | 3.88 | 4.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.81 | 0.08 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 4.20 | 5.30 | 4.75 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.74 | -0.88 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 5.10 | 5.65 | 5.38 | 6.96 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.55 | -0.92 | 0.05 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 6.05 | 7.50 | 6.78 | % | 0.21 | 0 | 0 | 0.96 | -0.95 | 0.03 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 34.00 | 6.85 | 8.50 | 7.68 | % | 0.23 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 6.75 | 9.90 | 8.33 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 36.00 | 7.60 | 11.50 | 9.55 | % | 0.27 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST |