Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.02 as of 9/11/2026 11:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.55 | 10.75 | 10.15 | % | 0.60 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 18.00 | 8.55 | 9.70 | 9.13 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 19.00 | 7.55 | 8.85 | 8.20 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 20.00 | 6.55 | 7.85 | 7.20 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 9:59:01 AM EST |
| 21.00 | 5.70 | 6.75 | 6.23 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 22.00 | 4.65 | 5.95 | 5.30 | % | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 23.00 | 3.70 | 4.75 | 4.23 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 24.00 | 2.73 | 3.75 | 3.24 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.98 | 0.03 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 24.50 | 2.44 | 3.10 | 2.77 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.05 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 25.00 | 2.04 | 2.66 | 2.35 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.57 | 0.92 | 0.09 | -0.01 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 25.50 | 1.72 | 2.08 | 1.90 | % | 0.07 | 0 | 0 | 0.49 | 0.89 | 0.12 | -0.01 | 9/11/2026 9:59:01 AM EST | |||
| 26.00 | 1.31 | 1.74 | 1.53 | 1.43 | -0.54 | -27.42% | 0.06 | 25 | 88 | 0.30 | 0.80 | 0.17 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 26.50 | 0.96 | 1.28 | 1.12 | 1.10 | +0.16 | +17.03% | 0.04 | 2 | 5 | 0.26 | 0.71 | 0.23 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 27.00 | 0.75 | 0.82 | 0.79 | 0.83 | +0.15 | +22.06% | 0.03 | 263 | 217 | 0.29 | 0.59 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 27.50 | 0.50 | 0.57 | 0.54 | 0.60 | +0.14 | +30.44% | 0.02 | 1 | 4 | 0.24 | 0.46 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 28.00 | 0.33 | 0.37 | 0.35 | 0.37 | +0.09 | +32.15% | 0.01 | 4,219 | 624 | 0.30 | 0.34 | 0.24 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 28.50 | 0.20 | 0.24 | 0.22 | 0.21 | % | 0.01 | 445 | 0 | 0.33 | 0.25 | 0.19 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST | |
| 29.00 | 0.12 | 0.16 | 0.14 | 0.17 | +0.06 | +54.55% | 0.00 | 258 | 1,402 | 0.32 | 0.19 | 0.15 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 29.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.11 | -0.01 | 9/11/2026 9:59:01 AM EST | |||
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 41 | 598 | 0.36 | 0.11 | 0.09 | -0.01 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,458 | 0.53 | 0.03 | 0.04 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 32.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.45 | 0.03 | 0.03 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.79 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,026 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 36.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 9:59:01 AM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 9:59:01 AM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 39.00 | 0.00 | 0.32 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 41.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 42.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 19.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 21.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 24.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.70 | -0.02 | 0.03 | 0.00 | 8/18/2026 | 9/11/2026 9:59:01 AM EST |
| 24.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.05 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.43 | -0.08 | 0.09 | -0.01 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 25.50 | 0.04 | 0.31 | 0.18 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.12 | -0.01 | 9/11/2026 9:59:01 AM EST | |||
| 26.00 | 0.16 | 0.21 | 0.19 | 0.20 | -0.06 | -23.08% | 0.01 | 67 | 220 | 0.31 | -0.20 | 0.17 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 26.50 | 0.30 | 0.34 | 0.32 | 0.33 | % | 0.01 | 19 | 0 | 0.30 | -0.29 | 0.23 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST | |
| 27.00 | 0.48 | 0.54 | 0.51 | 0.51 | -0.09 | -15.00% | 0.02 | 24 | 1,639 | 0.28 | -0.41 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 27.50 | 0.73 | 0.80 | 0.77 | 0.70 | % | 0.03 | 3 | 0 | 0.28 | -0.54 | 0.27 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST | |
| 28.00 | 0.96 | 1.19 | 1.08 | 1.09 | -0.30 | -21.59% | 0.04 | 16 | 264 | 0.30 | -0.66 | 0.24 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 28.50 | 1.28 | 1.60 | 1.44 | 1.40 | -0.37 | -20.91% | 0.05 | 14 | 2 | 0.30 | -0.75 | 0.19 | -0.02 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 29.00 | 1.63 | 1.97 | 1.80 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.54 | -0.81 | 0.15 | -0.02 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 29.50 | 2.07 | 2.70 | 2.39 | % | 0.08 | 0 | 0 | 0.59 | -0.89 | 0.11 | -0.01 | 9/11/2026 9:59:01 AM EST | |||
| 30.00 | 2.54 | 3.40 | 2.97 | 3.04 | 0.00 | 0.00% | 0.10 | 0 | 216 | 0.76 | -0.89 | 0.09 | -0.01 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 31.00 | 3.30 | 4.35 | 3.83 | 3.97 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.86 | -0.97 | 0.04 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 32.00 | 4.55 | 5.25 | 4.90 | 4.89 | +1.67 | +51.87% | 0.15 | 2 | 1 | 0.97 | -0.97 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 9:59:01 AM EST |
| 33.00 | 5.30 | 6.35 | 5.83 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 9/11/2026 9:59:01 AM EST |
| 34.00 | 6.20 | 7.25 | 6.73 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 35.00 | 7.15 | 8.45 | 7.80 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:01 AM EST |
| 36.00 | 8.15 | 9.40 | 8.78 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 37.00 | 9.15 | 10.45 | 9.80 | 8.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 9:59:01 AM EST |
| 38.00 | 10.15 | 11.45 | 10.80 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 39.00 | 11.15 | 12.45 | 11.80 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST | |||
| 40.00 | 11.80 | 13.25 | 12.53 | 13.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:59:01 AM EST |
| 41.00 | 12.80 | 14.25 | 13.53 | 14.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:01 AM EST |
| 42.00 | 13.80 | 15.85 | 14.83 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:59:01 AM EST |