Options Chain for JD.COM INC SPON ADS CL A (JD) - $25.47 as of 3/6/2026 1:19:01 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 | 10.20 | 14.10 | 12.15 | 11.93 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:24 PM EST |
| 18.00 | 8.10 | 9.90 | 9.00 | 9.00 | +1.55 | +20.81% | 0.50 | 12 | 44 | 0.72 | 0.97 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 20.00 | 6.90 | 7.85 | 7.38 | 7.45 | +1.55 | +26.28% | 0.37 | 165 | 1,077 | 0.57 | 0.88 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 22.00 | 4.85 | 6.05 | 5.45 | 4.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.48 | 0.79 | 0.04 | 0.00 | 3/4/2026 | 3/6/2026 3:59:24 PM EST |
| 23.00 | 4.45 | 5.35 | 4.90 | 4.95 | +1.26 | +34.15% | 0.21 | 1 | 223 | 0.39 | 0.74 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 24.00 | 4.15 | 4.55 | 4.35 | 4.50 | +1.55 | +52.55% | 0.18 | 3 | 17 | 0.40 | 0.68 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 25.00 | 3.60 | 4.00 | 3.80 | 3.92 | +1.07 | +37.55% | 0.15 | 128 | 6,236 | 0.40 | 0.63 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 26.00 | 3.05 | 3.45 | 3.25 | 3.37 | +1.07 | +46.53% | 0.12 | 24 | 879 | 0.39 | 0.58 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 27.00 | 2.87 | 2.98 | 2.93 | 3.05 | +1.08 | +54.83% | 0.11 | 2,325 | 277 | 0.41 | 0.53 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 28.00 | 2.44 | 2.60 | 2.52 | 2.58 | +0.83 | +47.43% | 0.09 | 11 | 1,289 | 0.40 | 0.48 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 29.00 | 2.15 | 2.25 | 2.20 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.41 | 0.43 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 30.00 | 1.86 | 2.07 | 1.97 | 1.94 | +0.64 | +49.24% | 0.07 | 110 | 4,999 | 0.41 | 0.39 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 31.00 | 1.60 | 1.69 | 1.65 | 1.72 | +0.69 | +66.99% | 0.05 | 28 | 57 | 0.41 | 0.35 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 32.00 | 1.34 | 1.45 | 1.40 | 1.43 | +0.45 | +45.92% | 0.04 | 9,183 | 2,895 | 0.41 | 0.32 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 33.00 | 0.96 | 1.50 | 1.23 | 1.25 | +0.45 | +56.25% | 0.04 | 17 | 205 | 0.41 | 0.28 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 34.00 | 1.00 | 1.13 | 1.07 | 1.13 | +0.43 | +61.43% | 0.03 | 197 | 112 | 0.41 | 0.26 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 35.00 | 0.74 | 1.10 | 0.92 | 1.00 | +0.36 | +56.25% | 0.03 | 94 | 4,293 | 0.41 | 0.23 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 36.00 | 0.76 | 1.06 | 0.91 | 0.86 | +0.32 | +59.26% | 0.03 | 1 | 135 | 0.43 | 0.20 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 37.00 | 0.27 | 0.75 | 0.51 | 0.74 | +0.26 | +54.17% | 0.01 | 11 | 1,684 | 0.37 | 0.19 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 38.00 | 0.38 | 0.95 | 0.67 | 0.64 | +0.10 | +18.52% | 0.02 | 5 | 400 | 0.43 | 0.17 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 40.00 | 0.20 | 0.58 | 0.39 | 0.54 | +0.14 | +35.00% | 0.01 | 185 | 3,473 | 0.40 | 0.14 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 42.00 | 0.02 | 0.71 | 0.37 | 0.36 | -0.10 | -21.74% | 0.01 | 1 | 976 | 0.39 | 0.11 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 45.00 | 0.15 | 0.55 | 0.35 | 0.33 | -0.07 | -17.50% | 0.01 | 4 | 2,638 | 0.47 | 0.07 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 47.00 | 0.12 | 0.45 | 0.29 | 0.21 | -0.29 | -58.00% | 0.01 | 2 | 594 | 0.47 | 0.06 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.20 | +0.05 | +33.34% | 0.01 | 137 | 2,844 | 0.53 | 0.04 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 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 | 0.05 | 0.29 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/6/2026 3:59:24 PM EST |
| 18.00 | 0.33 | 0.54 | 0.44 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1,490 | 0.45 | -0.03 | 0.03 | 0.00 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 20.00 | 0.43 | 0.94 | 0.69 | 0.69 | -0.24 | -25.81% | 0.03 | 85 | 1,629 | 0.41 | -0.12 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 22.00 | 1.17 | 1.31 | 1.24 | 1.17 | -0.36 | -23.53% | 0.06 | 34 | 886 | 0.42 | -0.21 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 23.00 | 1.48 | 1.61 | 1.55 | 1.46 | -0.45 | -23.56% | 0.07 | 18 | 14,431 | 0.41 | -0.26 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 24.00 | 1.81 | 1.95 | 1.88 | 1.79 | -0.50 | -21.84% | 0.08 | 16 | 7,920 | 0.40 | -0.32 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 25.00 | 2.23 | 2.39 | 2.31 | 2.15 | -0.71 | -24.83% | 0.09 | 6 | 33,141 | 0.40 | -0.37 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 26.00 | 2.73 | 2.87 | 2.80 | 2.70 | -0.75 | -21.74% | 0.11 | 32 | 950 | 0.40 | -0.42 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 27.00 | 3.25 | 3.45 | 3.35 | 3.20 | -1.05 | -24.71% | 0.12 | 2,051 | 501 | 0.40 | -0.47 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 28.00 | 3.85 | 4.00 | 3.93 | 3.80 | -1.10 | -22.45% | 0.14 | 11 | 6,562 | 0.40 | -0.52 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 29.00 | 3.95 | 4.70 | 4.33 | 5.69 | 0.00 | 0.00% | 0.15 | 0 | 153 | 0.37 | -0.57 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 30.00 | 4.80 | 5.75 | 5.28 | 5.18 | -1.37 | -20.92% | 0.18 | 11 | 3,798 | 0.41 | -0.61 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 31.00 | 5.75 | 6.10 | 5.93 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.41 | -0.65 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 32.00 | 6.35 | 6.90 | 6.63 | 6.92 | -1.42 | -17.03% | 0.21 | 2 | 777 | 0.40 | -0.68 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 33.00 | 7.35 | 8.10 | 7.73 | 7.77 | -1.43 | -15.55% | 0.23 | 40 | 301 | 0.45 | -0.72 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:24 PM EST |
| 34.00 | 8.20 | 9.20 | 8.70 | 10.15 | 0.00 | 0.00% | 0.26 | 0 | 288 | 0.48 | -0.74 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 35.00 | 9.00 | 10.20 | 9.60 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 5,830 | 0.50 | -0.77 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 36.00 | 9.95 | 11.15 | 10.55 | 9.97 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.52 | -0.80 | 0.03 | -0.01 | 2/24/2026 | 3/6/2026 3:59:24 PM EST |
| 37.00 | 10.75 | 12.10 | 11.43 | 11.53 | 0.00 | 0.00% | 0.31 | 0 | 153 | 0.53 | -0.81 | 0.03 | -0.01 | 2/27/2026 | 3/6/2026 3:59:24 PM EST |
| 38.00 | 11.75 | 13.00 | 12.38 | 10.74 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.55 | -0.83 | 0.03 | -0.01 | 1/30/2026 | 3/6/2026 3:59:24 PM EST |
| 40.00 | 13.65 | 14.95 | 14.30 | 16.04 | 0.00 | 0.00% | 0.36 | 0 | 166 | 0.59 | -0.86 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:24 PM EST |
| 42.00 | 15.10 | 17.30 | 16.20 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.58 | -0.89 | 0.02 | 0.00 | 11/12/2025 | 3/6/2026 3:59:24 PM EST |
| 45.00 | 18.20 | 20.00 | 19.10 | 15.20 | 0.00 | 0.00% | 0.42 | 0 | 44 | 0.64 | -0.93 | 0.02 | 0.00 | 11/7/2025 | 3/6/2026 3:59:24 PM EST |
| 47.00 | 20.45 | 21.80 | 21.13 | 15.55 | 0.00 | 0.00% | 0.45 | 0 | 91 | 0.71 | -0.94 | 0.01 | 0.00 | 10/20/2025 | 3/6/2026 3:59:24 PM EST |
| 50.00 | 21.65 | 25.75 | 23.70 | 22.05 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.03 | -0.96 | 0.01 | 0.00 | 1/20/2026 | 3/6/2026 3:59:24 PM EST |