Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.06 as of 6/2/2026 7:55:18 AM 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 | 13.70 | 17.70 | 15.70 | 17.65 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:58:35 AM EST |
| 18.00 | 10.80 | 14.15 | 12.48 | 16.10 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.31 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:58:35 AM EST |
| 20.00 | 10.50 | 11.05 | 10.78 | 10.80 | +1.68 | +18.43% | 0.54 | 4 | 771 | 0.62 | 0.97 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 22.00 | 8.60 | 9.20 | 8.90 | 8.90 | +1.30 | +17.11% | 0.40 | 5 | 42 | 0.42 | 0.94 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 23.00 | 7.60 | 8.40 | 8.00 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 211 | 0.46 | 0.92 | 0.02 | -0.01 | 4/1/2026 | 6/2/2026 9:58:35 AM EST |
| 24.00 | 6.85 | 7.50 | 7.18 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 65 | 0.44 | 0.89 | 0.03 | -0.01 | 5/26/2026 | 6/2/2026 9:58:35 AM EST |
| 25.00 | 6.05 | 6.55 | 6.30 | 6.31 | +1.06 | +20.19% | 0.25 | 36 | 6,021 | 0.39 | 0.86 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 26.00 | 5.25 | 5.85 | 5.55 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 1,003 | 0.42 | 0.82 | 0.04 | -0.01 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 27.00 | 4.50 | 5.10 | 4.80 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 2,398 | 0.41 | 0.77 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 28.00 | 3.90 | 4.30 | 4.10 | 3.07 | 0.00 | 0.00% | 0.15 | 0 | 2,031 | 0.40 | 0.71 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 29.00 | 3.30 | 3.70 | 3.50 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 236 | 0.40 | 0.65 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 30.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.78 | +34.37% | 0.10 | 25 | 8,415 | 0.39 | 0.59 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.00 | 2.54 | 2.59 | 2.57 | 2.59 | +0.74 | +40.00% | 0.08 | 9 | 811 | 0.38 | 0.53 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 32.00 | 2.14 | 2.22 | 2.18 | 2.17 | +0.55 | +33.96% | 0.07 | 1,693 | 17,560 | 0.39 | 0.47 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 33.00 | 1.75 | 1.84 | 1.80 | 1.80 | +0.52 | +40.63% | 0.05 | 22 | 3,200 | 0.39 | 0.41 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 34.00 | 1.52 | 1.57 | 1.55 | 1.52 | +0.42 | +38.19% | 0.05 | 28 | 2,711 | 0.39 | 0.36 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 35.00 | 1.28 | 1.34 | 1.31 | 1.28 | +0.37 | +40.66% | 0.04 | 9 | 10,901 | 0.40 | 0.32 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 36.00 | 1.07 | 1.11 | 1.09 | 1.00 | +0.25 | +33.34% | 0.03 | 43 | 11,547 | 0.40 | 0.28 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 37.00 | 0.89 | 0.96 | 0.93 | 0.88 | +0.28 | +46.67% | 0.03 | 1 | 18,209 | 0.42 | 0.24 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 38.00 | 0.76 | 0.87 | 0.82 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,831 | 0.42 | 0.21 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 39.00 | 0.64 | 0.69 | 0.67 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.42 | 0.18 | 0.04 | -0.01 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 40.00 | 0.56 | 0.63 | 0.60 | 0.55 | +0.17 | +44.74% | 0.01 | 77 | 16,737 | 0.42 | 0.16 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 41.00 | 0.34 | 0.52 | 0.43 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.44 | 0.14 | 0.03 | -0.01 | 5/22/2026 | 6/2/2026 9:58:35 AM EST |
| 42.00 | 0.29 | 0.54 | 0.42 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,083 | 0.45 | 0.12 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 43.00 | 0.23 | 0.48 | 0.36 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.10 | 0.02 | -0.01 | 5/18/2026 | 6/2/2026 9:58:35 AM EST |
| 44.00 | 0.19 | 0.43 | 0.31 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.09 | 0.02 | -0.01 | 5/14/2026 | 6/2/2026 9:58:35 AM EST |
| 45.00 | 0.16 | 0.40 | 0.28 | 0.26 | +0.08 | +44.45% | 0.01 | 1 | 5,201 | 0.46 | 0.08 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 47.00 | 0.11 | 0.33 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.47 | 0.06 | 0.02 | 0.00 | 5/21/2026 | 6/2/2026 9:58:35 AM EST |
| 50.00 | 0.06 | 0.25 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 2,181 | 0.49 | 0.04 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:35 AM 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 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 9:58:35 AM EST |
| 18.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,482 | 0.50 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:35 AM EST |
| 20.00 | 0.02 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.44 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 22.00 | 0.11 | 0.29 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 0.42 | -0.06 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 23.00 | 0.19 | 0.27 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14,324 | 0.41 | -0.08 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 24.00 | 0.28 | 0.47 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7,418 | 0.40 | -0.11 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 25.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.22 | -30.56% | 0.02 | 1 | 36,238 | 0.40 | -0.14 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 26.00 | 0.63 | 0.72 | 0.68 | 0.70 | -0.30 | -30.00% | 0.03 | 3 | 6,614 | 0.39 | -0.18 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 27.00 | 0.86 | 0.98 | 0.92 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 7,010 | 0.39 | -0.23 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 28.00 | 1.14 | 1.30 | 1.22 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 8,824 | 0.38 | -0.29 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 29.00 | 1.53 | 1.69 | 1.61 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1,634 | 0.38 | -0.35 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 30.00 | 1.99 | 2.14 | 2.07 | 2.07 | -0.64 | -23.62% | 0.07 | 6 | 5,554 | 0.38 | -0.41 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 31.00 | 2.53 | 2.66 | 2.60 | 3.74 | 0.00 | 0.00% | 0.08 | 0 | 1,299 | 0.39 | -0.47 | 0.06 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 32.00 | 3.15 | 3.25 | 3.20 | 3.30 | -0.88 | -21.06% | 0.10 | 21 | 1,733 | 0.38 | -0.53 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 33.00 | 3.80 | 3.95 | 3.88 | 3.90 | -1.05 | -21.22% | 0.12 | 100 | 1,768 | 0.38 | -0.59 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:35 AM EST |
| 34.00 | 4.50 | 4.85 | 4.68 | 5.88 | 0.00 | 0.00% | 0.14 | 0 | 480 | 0.39 | -0.64 | 0.06 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 35.00 | 5.30 | 5.45 | 5.38 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 6,084 | 0.40 | -0.68 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 36.00 | 5.90 | 6.50 | 6.20 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 453 | 0.38 | -0.72 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:35 AM EST |
| 37.00 | 6.75 | 7.40 | 7.08 | 8.25 | 0.00 | 0.00% | 0.19 | 0 | 342 | 0.39 | -0.76 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 38.00 | 7.65 | 8.25 | 7.95 | 6.53 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.47 | -0.79 | 0.04 | -0.01 | 5/19/2026 | 6/2/2026 9:58:35 AM EST |
| 39.00 | 8.55 | 9.15 | 8.85 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.48 | -0.82 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 40.00 | 9.50 | 10.20 | 9.85 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 173 | 0.53 | -0.84 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 9:58:35 AM EST |
| 41.00 | 10.35 | 11.15 | 10.75 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.54 | -0.86 | 0.03 | -0.01 | 5/19/2026 | 6/2/2026 9:58:35 AM EST |
| 42.00 | 11.30 | 12.10 | 11.70 | 13.49 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.50 | -0.88 | 0.03 | -0.01 | 4/10/2026 | 6/2/2026 9:58:35 AM EST |
| 43.00 | 12.30 | 12.90 | 12.60 | % | 0.29 | 0 | 0 | 0.51 | -0.90 | 0.02 | -0.01 | 6/2/2026 9:58:35 AM EST | |||
| 44.00 | 13.25 | 13.90 | 13.58 | % | 0.31 | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.01 | 6/2/2026 9:58:35 AM EST | |||
| 45.00 | 12.70 | 15.70 | 14.20 | 16.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.01 | 4/10/2026 | 6/2/2026 9:58:35 AM EST |
| 47.00 | 14.70 | 17.65 | 16.18 | % | 0.34 | 0 | 0 | 1.02 | -0.94 | 0.02 | 0.00 | 6/2/2026 9:58:35 AM EST | |||
| 50.00 | 17.65 | 20.95 | 19.30 | 21.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -0.96 | 0.01 | 0.00 | 4/10/2026 | 6/2/2026 9:58:35 AM EST |