Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.94 as of 9/17/2026 8:01:40 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 | 11.45 | 12.00 | 11.73 | 12.00 | -0.20 | -1.64% | 0.78 | 1 | 5 | 8.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 17.00 | 8.00 | 11.75 | 9.88 | 9.90 | -0.46 | -4.44% | 0.58 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 18.00 | 7.55 | 9.75 | 8.65 | 8.75 | -0.71 | -7.51% | 0.48 | 1 | 23 | 8.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 19.00 | 6.70 | 8.75 | 7.73 | 7.91 | -0.67 | -7.81% | 0.41 | 1 | 2 | 7.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 20.00 | 5.80 | 6.85 | 6.33 | 6.87 | -0.71 | -9.37% | 0.32 | 2 | 734 | 3.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 21.00 | 4.95 | 6.05 | 5.50 | 5.85 | -0.89 | -13.21% | 0.26 | 2 | 19 | 4.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 22.00 | 4.55 | 5.55 | 5.05 | 4.93 | -0.89 | -15.30% | 0.23 | 1 | 253 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 23.00 | 3.55 | 4.00 | 3.78 | 3.98 | 0.00 | 0.00% | 0.16 | 0 | 217 | 2.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 24.00 | 2.55 | 2.92 | 2.74 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 1,284 | 2.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 24.50 | 1.56 | 2.43 | 2.00 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 25.00 | 0.89 | 1.90 | 1.40 | 1.48 | -0.42 | -22.11% | 0.06 | 98 | 8,902 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 25.50 | 0.38 | 1.93 | 1.16 | 1.22 | -0.68 | -35.79% | 0.05 | 11 | 20 | 2.31 | 1.00 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 26.00 | 0.23 | 0.85 | 0.54 | 0.70 | -0.30 | -30.00% | 0.02 | 37 | 4,152 | 0.78 | 0.90 | 0.32 | -0.02 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 26.50 | 0.24 | 0.32 | 0.28 | 0.27 | -0.24 | -47.06% | 0.01 | 27 | 110 | 0.32 | 0.65 | 0.81 | -0.11 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 986 | 4,410 | 0.33 | 0.25 | 0.69 | -0.07 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 456 | 619 | 0.41 | 0.04 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 3,854 | 1.03 | 0.00 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,880 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,962 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 35 | 208 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,398 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 1,987 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 31.50 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 4.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 22,666 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,752 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:51 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 89 | 7.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,467 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:51 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 210 | 8.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 20,884 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19,073 | 7.24 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,780 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,125 | 3.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 15,231 | 3.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,200 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/17/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,143 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 692 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/17/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:51 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1,533 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/17/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2,486 | 9.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 12 | 8.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 2.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 14,135 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 15 | 9,093 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 33,175 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.03 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 9,398 | 0.31 | -0.10 | 0.32 | -0.02 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 26.50 | 0.09 | 0.13 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 41 | 1,084 | 0.33 | -0.35 | 0.81 | -0.11 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 27.00 | 0.24 | 0.50 | 0.37 | 0.40 | +0.07 | +21.22% | 0.01 | 93 | 9,434 | 0.55 | -0.75 | 0.69 | -0.07 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 27.50 | 0.17 | 1.55 | 0.86 | 0.78 | +0.14 | +21.88% | 0.03 | 65 | 688 | 1.92 | -0.96 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 28.00 | 1.07 | 1.48 | 1.28 | 1.18 | +0.05 | +4.43% | 0.05 | 98 | 7,724 | 1.04 | -1.00 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 28.50 | 1.20 | 2.65 | 1.93 | 1.75 | +0.03 | +1.75% | 0.07 | 1 | 81 | 2.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 29.00 | 1.77 | 2.84 | 2.31 | 2.36 | +0.16 | +7.28% | 0.08 | 3,760 | 2,799 | 2.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 29.50 | 2.32 | 3.20 | 2.76 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 30.00 | 2.38 | 4.00 | 3.19 | 3.35 | +0.28 | +9.13% | 0.11 | 703 | 398 | 3.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 30.50 | 3.05 | 4.65 | 3.85 | 3.75 | +0.55 | +17.19% | 0.13 | 1 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 31.00 | 3.40 | 5.50 | 4.45 | 4.35 | +0.45 | +11.54% | 0.14 | 13 | 468 | 4.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 31.50 | 4.30 | 5.20 | 4.75 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 32.00 | 5.05 | 6.35 | 5.70 | 5.60 | +0.85 | +17.90% | 0.18 | 5,296 | 2,818 | 4.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 32.50 | 5.05 | 6.70 | 5.88 | 5.74 | +0.52 | +9.97% | 0.18 | 1 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 33.00 | 5.25 | 7.35 | 6.30 | 6.05 | +0.40 | +7.08% | 0.19 | 8,767 | 4,641 | 5.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 33.50 | 6.30 | 7.35 | 6.83 | 6.69 | +0.29 | +4.54% | 0.20 | 1 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 34.00 | 6.90 | 8.65 | 7.78 | 7.12 | -0.08 | -1.12% | 0.23 | 8 | 4 | 6.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 34.50 | 7.45 | 8.00 | 7.73 | 7.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 35.00 | 7.10 | 8.55 | 7.83 | 8.05 | 0.00 | 0.00% | 0.22 | 13 | 8 | 3.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 36.00 | 9.10 | 9.70 | 9.40 | 9.45 | +0.29 | +3.17% | 0.26 | 2 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 37.00 | 9.55 | 11.35 | 10.45 | 10.35 | +0.78 | +8.15% | 0.28 | 2 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 38.00 | 10.80 | 11.45 | 11.13 | 10.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:51 PM EST |
| 39.00 | 12.00 | 12.50 | 12.25 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:51 PM EST |
| 40.00 | 13.05 | 13.85 | 13.45 | 13.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:51 PM EST |
| 41.00 | 13.95 | 14.50 | 14.23 | 13.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:51 PM EST |
| 42.00 | 14.80 | 17.20 | 16.00 | 15.18 | -0.15 | -0.98% | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 43.00 | 15.30 | 17.45 | 16.38 | 16.10 | +1.68 | +11.65% | 0.38 | 1 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 44.00 | 16.80 | 18.45 | 17.63 | 15.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:51 PM EST |
| 45.00 | 17.20 | 19.50 | 18.35 | 18.15 | +1.00 | +5.84% | 0.41 | 2 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:51 PM EST |
| 47.00 | 19.85 | 21.45 | 20.65 | % | 0.44 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:51 PM EST | |||
| 50.00 | 22.80 | 24.85 | 23.83 | 21.28 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/17/2026 3:59:51 PM EST |