Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.90 as of 9/1/2026 9:39:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.60 | 10.50 | 9.05 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 20.00 | 6.80 | 9.90 | 8.35 | % | 0.42 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 21.00 | 5.60 | 8.90 | 7.25 | % | 0.35 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 22.00 | 4.80 | 7.90 | 6.35 | % | 0.29 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 23.00 | 4.00 | 6.05 | 5.03 | % | 0.22 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 24.00 | 2.63 | 5.95 | 4.29 | % | 0.18 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 25.00 | 1.73 | 3.75 | 2.74 | 2.87 | -0.58 | -16.82% | 0.11 | 1 | 32 | 1.08 | 1.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 26.00 | 1.24 | 2.76 | 2.00 | 1.99 | -0.47 | -19.11% | 0.08 | 12 | 72 | 0.88 | 0.97 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 26.50 | 0.69 | 2.19 | 1.44 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.73 | 0.92 | 0.13 | -0.02 | 8/27/2026 | 9/1/2026 4:00:01 PM EST |
| 27.00 | 0.36 | 1.69 | 1.03 | 1.14 | -0.36 | -24.00% | 0.04 | 418 | 254 | 0.62 | 0.83 | 0.23 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 27.50 | 0.49 | 1.17 | 0.83 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.70 | 0.33 | -0.03 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 28.00 | 0.22 | 0.63 | 0.43 | 0.43 | -0.36 | -45.57% | 0.02 | 48 | 389 | 0.22 | 0.52 | 0.37 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 28.50 | 0.17 | 0.30 | 0.24 | 0.26 | -0.18 | -40.91% | 0.01 | 32 | 44 | 0.23 | 0.34 | 0.34 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 29.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.15 | -50.00% | 0.01 | 104 | 344 | 0.27 | 0.20 | 0.25 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 76 | 176 | 0.30 | 0.10 | 0.16 | -0.01 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 129 | 704 | 0.29 | 0.05 | 0.09 | -0.01 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 71 | 0.35 | 0.02 | 0.04 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.43 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 247 | 0.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.91 | 0.46 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 62 | 0.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.92 | 0.46 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.57 | 0.79 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 9/1/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | -0.03 | 0.06 | -0.02 | 8/28/2026 | 9/1/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 6 | 0.30 | -0.08 | 0.13 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 27.00 | 0.08 | 0.16 | 0.12 | 0.15 | +0.04 | +36.37% | 0.00 | 25 | 410 | 0.25 | -0.17 | 0.23 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 27.50 | 0.19 | 0.60 | 0.40 | 0.31 | +0.09 | +40.91% | 0.01 | 17 | 265 | 0.34 | -0.30 | 0.33 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 28.00 | 0.20 | 0.70 | 0.45 | 0.52 | +0.14 | +36.85% | 0.02 | 84 | 407 | 0.24 | -0.48 | 0.37 | -0.03 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 28.50 | 0.31 | 1.48 | 0.90 | 0.85 | +0.19 | +28.79% | 0.03 | 5 | 41 | 0.65 | -0.66 | 0.34 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 29.00 | 0.70 | 1.30 | 1.00 | 1.25 | +0.31 | +32.98% | 0.03 | 14 | 590 | 0.35 | -0.80 | 0.25 | -0.02 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 29.50 | 1.55 | 1.95 | 1.75 | 1.66 | +0.43 | +34.96% | 0.06 | 2 | 68 | 0.54 | -0.90 | 0.16 | -0.01 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 30.00 | 1.99 | 2.92 | 2.46 | 2.08 | +0.43 | +26.07% | 0.08 | 2 | 242 | 0.91 | -0.95 | 0.09 | -0.01 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 30.50 | 2.47 | 3.55 | 3.01 | 2.58 | +0.43 | +20.00% | 0.10 | 3 | 10 | 1.07 | -0.98 | 0.04 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 31.00 | 2.82 | 4.20 | 3.51 | 3.22 | +0.75 | +30.37% | 0.11 | 150 | 226 | 1.24 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 4:00:01 PM EST |
| 31.50 | 3.15 | 4.75 | 3.95 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 32.00 | 2.72 | 6.25 | 4.49 | 2.89 | 0.00 | 0.00% | 0.14 | 0 | 44 | 2.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:01 PM EST |
| 32.50 | 3.50 | 6.00 | 4.75 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 33.00 | 3.90 | 6.40 | 5.15 | 4.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:01 PM EST |
| 33.50 | 4.40 | 7.40 | 5.90 | % | 0.18 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 34.00 | 4.65 | 8.25 | 6.45 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 34.50 | 5.00 | 8.75 | 6.88 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 35.00 | 5.75 | 9.25 | 7.50 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:01 PM EST |
| 36.00 | 6.90 | 9.95 | 8.43 | 7.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:01 PM EST |
| 37.00 | 7.90 | 11.25 | 9.58 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 38.00 | 9.50 | 12.25 | 10.88 | % | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:01 PM EST | |||
| 39.00 | 10.00 | 12.35 | 11.18 | 10.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:01 PM EST |
| 40.00 | 11.05 | 14.00 | 12.53 | 11.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |
| 41.00 | 12.00 | 14.75 | 13.38 | 12.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:01 PM EST |
| 42.00 | 12.85 | 16.05 | 14.45 | 13.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:01 PM EST |