Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.79 as of 7/29/2026 3:09:20 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 | 15.50 | 19.50 | 17.50 | 12.50 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 1:59:02 PM EST |
| 18.00 | 13.05 | 16.25 | 14.65 | 11.25 | 0.00 | 0.00% | 0.81 | 0 | 17 | 1.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 1:59:02 PM EST |
| 19.00 | 11.55 | 15.25 | 13.40 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:59:02 PM EST | |||
| 20.00 | 11.25 | 14.25 | 12.75 | 11.00 | 0.00 | 0.00% | 0.64 | 0 | 729 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:59:02 PM EST |
| 21.00 | 9.65 | 13.30 | 11.48 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.57 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 1:59:02 PM EST |
| 22.00 | 9.10 | 12.30 | 10.70 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 253 | 0.75 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 23.00 | 8.30 | 11.35 | 9.83 | 8.70 | 0.00 | 0.00% | 0.43 | 0 | 209 | 0.65 | 0.97 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 24.00 | 8.10 | 10.35 | 9.23 | 7.05 | 0.00 | 0.00% | 0.38 | 0 | 1,142 | 0.58 | 0.96 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 25.00 | 6.40 | 8.55 | 7.48 | 7.50 | +0.50 | +7.15% | 0.30 | 4 | 8,881 | 0.46 | 0.94 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 26.00 | 6.40 | 6.90 | 6.65 | 6.84 | +0.64 | +10.33% | 0.26 | 6 | 4,045 | 0.56 | 0.91 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 27.00 | 4.55 | 6.05 | 5.30 | 5.80 | +0.45 | +8.42% | 0.20 | 6 | 3,803 | 0.37 | 0.88 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 28.00 | 5.00 | 5.20 | 5.10 | 5.05 | +0.63 | +14.26% | 0.18 | 1,054 | 2,312 | 0.38 | 0.84 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 29.00 | 4.10 | 5.15 | 4.63 | 4.10 | +0.20 | +5.13% | 0.16 | 2 | 1,202 | 0.36 | 0.79 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 30.00 | 3.45 | 3.60 | 3.53 | 3.50 | +0.56 | +19.05% | 0.12 | 79 | 9,942 | 0.39 | 0.72 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 31.00 | 2.72 | 3.00 | 2.86 | 2.79 | +0.45 | +19.24% | 0.09 | 6 | 1,606 | 0.39 | 0.64 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 32.00 | 2.12 | 2.30 | 2.21 | 2.09 | +0.34 | +19.43% | 0.07 | 276 | 17,200 | 0.39 | 0.55 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 33.00 | 1.63 | 1.82 | 1.73 | 1.74 | +0.37 | +27.01% | 0.05 | 103 | 21,714 | 0.39 | 0.47 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 34.00 | 1.21 | 1.39 | 1.30 | 1.19 | +0.14 | +13.34% | 0.04 | 2,059 | 16,015 | 0.38 | 0.39 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 35.00 | 0.99 | 1.06 | 1.03 | 1.05 | +0.25 | +31.25% | 0.03 | 7,190 | 18,080 | 0.39 | 0.32 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 36.00 | 0.73 | 0.80 | 0.77 | 0.77 | +0.18 | +30.51% | 0.02 | 7,003 | 16,306 | 0.39 | 0.26 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 37.00 | 0.50 | 0.61 | 0.56 | 0.50 | +0.02 | +4.17% | 0.02 | 1 | 17,969 | 0.39 | 0.21 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 38.00 | 0.38 | 0.61 | 0.50 | 0.37 | +0.02 | +5.72% | 0.01 | 151 | 2,100 | 0.41 | 0.16 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 39.00 | 0.29 | 0.50 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.42 | 0.13 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 40.00 | 0.17 | 0.31 | 0.24 | 0.25 | +0.03 | +13.64% | 0.01 | 31 | 15,381 | 0.42 | 0.10 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 41.00 | 0.13 | 0.26 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 278 | 0.42 | 0.08 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 42.00 | 0.05 | 0.70 | 0.38 | 0.13 | -0.02 | -13.34% | 0.01 | 1 | 5,025 | 0.44 | 0.06 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.05 | 0.02 | -0.01 | 7/8/2026 | 7/29/2026 1:59:02 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.04 | 0.02 | 0.00 | 6/17/2026 | 7/29/2026 1:59:02 PM EST |
| 45.00 | 0.03 | 2.19 | 1.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5,205 | 0.47 | 0.03 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 47.00 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 692 | 0.59 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/29/2026 1:59:02 PM EST |
| 50.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 2,214 | 0.55 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:59:02 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 1:59:02 PM EST |
| 18.00 | 0.01 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,533 | 0.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,509 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.71 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 22.00 | 0.01 | 0.22 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 0.52 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14,276 | 0.55 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8,869 | 0.46 | -0.04 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 25.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 105 | 37,328 | 0.45 | -0.06 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 26.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.06 | -25.00% | 0.01 | 343 | 7,472 | 0.44 | -0.09 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 27.00 | 0.25 | 0.33 | 0.29 | 0.28 | -0.08 | -22.23% | 0.01 | 71 | 7,417 | 0.43 | -0.12 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 28.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.12 | -23.53% | 0.01 | 1 | 5,878 | 0.42 | -0.16 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 29.00 | 0.54 | 0.60 | 0.57 | 0.60 | -0.12 | -16.67% | 0.02 | 161 | 2,481 | 0.40 | -0.21 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 30.00 | 0.78 | 0.83 | 0.81 | 0.85 | -0.15 | -15.00% | 0.03 | 67 | 5,621 | 0.39 | -0.28 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 31.00 | 1.09 | 1.16 | 1.13 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 1,516 | 0.38 | -0.36 | 0.08 | -0.02 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 32.00 | 1.49 | 1.59 | 1.54 | 1.62 | -0.29 | -15.19% | 0.05 | 18 | 1,562 | 0.38 | -0.45 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 33.00 | 1.93 | 2.08 | 2.01 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2,159 | 0.38 | -0.53 | 0.09 | -0.02 | 7/24/2026 | 7/29/2026 1:59:02 PM EST |
| 34.00 | 2.48 | 3.10 | 2.79 | 3.17 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.39 | -0.61 | 0.08 | -0.02 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 35.00 | 3.25 | 3.80 | 3.53 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 5,937 | 0.39 | -0.68 | 0.08 | -0.02 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 36.00 | 3.95 | 4.55 | 4.25 | 4.60 | -0.14 | -2.96% | 0.12 | 2 | 260 | 0.40 | -0.74 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 37.00 | 3.25 | 7.00 | 5.13 | 5.30 | -2.94 | -35.68% | 0.14 | 20 | 71 | 0.39 | -0.79 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 38.00 | 4.60 | 7.85 | 6.23 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.45 | -0.84 | 0.05 | -0.01 | 6/12/2026 | 7/29/2026 1:59:02 PM EST |
| 39.00 | 5.50 | 8.75 | 7.13 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.42 | -0.87 | 0.04 | -0.01 | 7/16/2026 | 7/29/2026 1:59:02 PM EST |
| 40.00 | 6.45 | 9.70 | 8.08 | 8.05 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.44 | -0.90 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 1:59:02 PM EST |
| 41.00 | 8.30 | 9.95 | 9.13 | 8.55 | -0.45 | -5.00% | 0.22 | 3 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 1:59:02 PM EST |
| 42.00 | 8.35 | 11.60 | 9.98 | 14.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 6/11/2026 | 7/29/2026 1:59:02 PM EST |
| 43.00 | 9.15 | 12.60 | 10.88 | % | 0.25 | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 7/29/2026 1:59:02 PM EST | |||
| 44.00 | 9.85 | 13.00 | 11.43 | % | 0.26 | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 7/29/2026 1:59:02 PM EST | |||
| 45.00 | 10.85 | 14.00 | 12.43 | 16.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -0.97 | 0.01 | 0.00 | 4/10/2026 | 7/29/2026 1:59:02 PM EST |
| 47.00 | 12.90 | 16.55 | 14.73 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:59:02 PM EST | |||
| 50.00 | 15.80 | 19.55 | 17.68 | 21.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 4/10/2026 | 7/29/2026 1:59:02 PM EST |