Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.95 as of 7/27/2026 8:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.95 | 17.25 | 15.60 | 12.50 | 0.00 | 0.00% | 1.04 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 10.95 | 14.30 | 12.63 | 11.25 | 0.00 | 0.00% | 0.70 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 10.55 | 13.35 | 11.95 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 20.00 | 9.80 | 12.00 | 10.90 | 11.00 | 0.00 | 0.00% | 0.55 | 0 | 729 | 1.20 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 8.80 | 11.35 | 10.08 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.24 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 8.45 | 9.35 | 8.90 | 8.80 | 0.00 | 0.00% | 0.40 | 0 | 253 | 0.71 | 0.97 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 7.50 | 8.35 | 7.93 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 210 | 0.64 | 0.96 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 6.50 | 7.55 | 7.03 | 7.05 | +0.66 | +10.33% | 0.29 | 2 | 1,144 | 0.65 | 0.94 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 5.55 | 6.40 | 5.98 | 6.25 | +0.75 | +13.64% | 0.24 | 2 | 6,514 | 0.52 | 0.91 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 4.55 | 6.20 | 5.38 | 5.00 | +0.21 | +4.39% | 0.21 | 1 | 4,048 | 0.71 | 0.87 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 4.05 | 5.10 | 4.58 | 4.40 | +0.60 | +15.79% | 0.17 | 2 | 3,805 | 0.36 | 0.83 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 3.40 | 3.75 | 3.58 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 2,349 | 0.35 | 0.77 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 2.94 | 3.55 | 3.25 | 3.03 | +0.43 | +16.54% | 0.11 | 3 | 1,206 | 0.44 | 0.71 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 2.30 | 2.47 | 2.39 | 2.38 | +0.30 | +14.43% | 0.08 | 263 | 9,933 | 0.38 | 0.63 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 1.75 | 1.94 | 1.85 | 1.80 | +0.24 | +15.39% | 0.06 | 45 | 1,565 | 0.38 | 0.54 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 1.31 | 1.44 | 1.38 | 1.40 | +0.22 | +18.65% | 0.04 | 8 | 17,164 | 0.37 | 0.45 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.97 | 1.10 | 1.04 | 1.03 | +0.21 | +25.61% | 0.03 | 94 | 21,669 | 0.37 | 0.36 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 0.64 | 0.86 | 0.75 | 0.78 | +0.10 | +14.71% | 0.02 | 19 | 15,321 | 0.37 | 0.28 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.61 | +0.10 | +19.61% | 0.02 | 38 | 18,085 | 0.39 | 0.22 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 0.40 | 0.47 | 0.44 | 0.44 | +0.05 | +12.83% | 0.01 | 111 | 15,511 | 0.39 | 0.17 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 0.30 | 0.36 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17,966 | 0.40 | 0.13 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.03 | +13.05% | 0.01 | 11 | 2,091 | 0.41 | 0.09 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.46 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 3 | 94 | 0.53 | 0.06 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 121 | 15,697 | 0.40 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 0.05 | 0.23 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.44 | 0.04 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,025 | 0.43 | 0.03 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.03 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,205 | 0.50 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,214 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 2,509 | 0.81 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 0.04 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 0.53 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 0.03 | 0.16 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 26 | 14,290 | 0.46 | -0.04 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.42 | 0.21 | 0.17 | -0.02 | -10.53% | 0.01 | 3 | 8,868 | 0.61 | -0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 23 | 37,336 | 0.44 | -0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 0.27 | 0.32 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7,442 | 0.42 | -0.13 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 0.41 | 0.73 | 0.57 | 0.47 | -0.12 | -20.34% | 0.02 | 2 | 7,464 | 0.45 | -0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 28.00 | 0.59 | 0.70 | 0.65 | 0.64 | -0.13 | -16.89% | 0.02 | 38 | 5,901 | 0.40 | -0.23 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 29.00 | 0.85 | 1.23 | 1.04 | 0.95 | -0.15 | -13.64% | 0.04 | 1 | 2,532 | 0.42 | -0.29 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 1.25 | 1.34 | 1.30 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 5,725 | 0.39 | -0.37 | 0.08 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 1.64 | 1.92 | 1.78 | 2.24 | 0.00 | 0.00% | 0.06 | 0 | 1,522 | 0.39 | -0.46 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 2.14 | 2.38 | 2.26 | 2.44 | -0.80 | -24.70% | 0.07 | 3 | 1,563 | 0.37 | -0.55 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 2.92 | 3.45 | 3.19 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 2,159 | 0.43 | -0.64 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 3.60 | 5.50 | 4.55 | 4.03 | -0.12 | -2.90% | 0.13 | 120 | 670 | 0.58 | -0.72 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 3.85 | 5.10 | 4.48 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 5,992 | 0.54 | -0.78 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 5.10 | 6.05 | 5.58 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 263 | 0.58 | -0.83 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 5.90 | 6.95 | 6.43 | 8.24 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.61 | -0.87 | 0.05 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 6.85 | 7.85 | 7.35 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.63 | -0.91 | 0.04 | -0.01 | 6/12/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 8.00 | 8.85 | 8.43 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.67 | -0.94 | 0.03 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 9.00 | 9.75 | 9.38 | 9.83 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.69 | -0.94 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 9.55 | 11.00 | 10.28 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 5/19/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 9.80 | 13.20 | 11.50 | 14.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -0.97 | 0.01 | 0.00 | 6/11/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 10.80 | 13.35 | 12.08 | % | 0.28 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 44.00 | 11.85 | 14.40 | 13.13 | % | 0.30 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 12.30 | 16.20 | 14.25 | 16.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 14.80 | 18.20 | 16.50 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 17.85 | 21.20 | 19.53 | 21.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:55 PM EST |