Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.84 as of 3/12/2026 7:56:53 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 | 11.00 | 15.15 | 13.08 | 13.21 | 0.00 | 0.00% | 0.87 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 1:59:07 PM EST |
| 16.00 | 10.00 | 14.15 | 12.08 | 12.18 | +0.28 | +2.36% | 0.76 | 6 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 17.00 | 9.30 | 13.15 | 11.23 | 11.23 | +0.28 | +2.56% | 0.66 | 13 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 18.00 | 8.50 | 12.10 | 10.30 | 10.29 | +0.46 | +4.68% | 0.57 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 19.00 | 7.05 | 11.15 | 9.10 | 9.36 | +0.42 | +4.70% | 0.48 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 20.00 | 6.35 | 10.15 | 8.25 | 8.34 | +0.99 | +13.47% | 0.41 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 21.00 | 5.80 | 9.15 | 7.48 | 7.47 | % | 0.36 | 8 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST | |
| 21.50 | 5.75 | 8.05 | 6.90 | 6.86 | % | 0.32 | 1 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST | |
| 22.00 | 5.25 | 7.40 | 6.33 | 6.35 | +1.00 | +18.70% | 0.29 | 1 | 4 | 6.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 22.50 | 4.90 | 6.40 | 5.65 | 5.61 | +0.31 | +5.85% | 0.25 | 1 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 23.00 | 4.50 | 5.85 | 5.18 | 5.22 | +1.57 | +43.02% | 0.23 | 2 | 62 | 4.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 23.50 | 3.40 | 6.00 | 4.70 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 22 | 5.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 24.00 | 3.20 | 5.25 | 4.23 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 99 | 4.81 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 24.50 | 2.82 | 4.85 | 3.84 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 419 | 4.67 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 1:59:07 PM EST |
| 25.00 | 2.99 | 3.40 | 3.20 | 3.20 | +0.25 | +8.48% | 0.13 | 3 | 525 | 2.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 25.50 | 2.49 | 2.82 | 2.66 | 2.85 | +0.46 | +19.25% | 0.10 | 11 | 295 | 1.75 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 26.00 | 1.99 | 2.32 | 2.16 | 2.03 | -0.14 | -6.46% | 0.08 | 11 | 608 | 1.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 26.50 | 1.51 | 1.83 | 1.67 | 1.67 | +0.01 | +0.61% | 0.06 | 41 | 3,397 | 1.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 27.00 | 1.03 | 1.34 | 1.19 | 1.25 | +0.15 | +13.64% | 0.04 | 47 | 2,940 | 1.06 | 0.97 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 27.50 | 0.57 | 0.63 | 0.60 | 0.60 | -0.15 | -20.00% | 0.02 | 57 | 846 | 0.66 | 0.84 | 0.40 | -0.05 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 28.00 | 0.24 | 0.32 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 362 | 3,622 | 0.42 | 0.58 | 0.67 | -0.10 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 28.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 362 | 2,031 | 0.41 | 0.26 | 0.55 | -0.09 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 76 | 3,128 | 0.46 | 0.08 | 0.24 | -0.02 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 18 | 608 | 0.78 | 0.01 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 1,658 | 0.66 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 30.50 | 0.00 | 0.16 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 7 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 289 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 31.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 238 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 180 | 1.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 34.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.16 | +800.00% | 0.00 | 7 | 235 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.08 | +200.00% | 0.00 | 7 | 77 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 36.00 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 37.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 38.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 39.00 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.88 | 0.44 | 0.03 | +0.02 | +200.00% | 0.01 | 7 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 1:59:07 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 17 | 8.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 1:59:07 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 1:59:07 PM EST |
| 23.50 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 4.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 1:59:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 2,345 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 526 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 1,084 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 296 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 1:59:07 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 21 | 706 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 2,435 | 0.49 | -0.03 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 104 | 597 | 0.39 | -0.16 | 0.40 | -0.05 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 28.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 240 | 426 | 0.36 | -0.42 | 0.67 | -0.10 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 28.50 | 0.15 | 0.90 | 0.53 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 233 | 1.12 | -0.74 | 0.55 | -0.09 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 29.00 | 0.90 | 1.03 | 0.97 | 0.81 | -0.53 | -39.56% | 0.03 | 8 | 162 | 0.56 | -0.92 | 0.24 | -0.02 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 29.50 | 0.60 | 1.95 | 1.28 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.79 | -0.99 | 0.05 | 0.00 | 3/11/2026 | 3/12/2026 1:59:07 PM EST |
| 30.00 | 1.31 | 2.45 | 1.88 | 1.76 | -1.09 | -38.25% | 0.06 | 1 | 11 | 2.05 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 30.50 | 1.92 | 2.96 | 2.44 | % | 0.08 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 31.00 | 2.25 | 4.10 | 3.18 | 3.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 31.50 | 2.78 | 4.60 | 3.69 | % | 0.12 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 32.00 | 3.25 | 4.75 | 4.00 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 1:59:07 PM EST |
| 32.50 | 3.00 | 5.60 | 4.30 | % | 0.13 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 1:59:07 PM EST | |||
| 33.00 | 4.65 | 5.10 | 4.88 | 4.88 | -0.54 | -9.97% | 0.15 | 1 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 34.00 | 4.60 | 6.40 | 5.50 | 5.46 | -0.86 | -13.61% | 0.16 | 2 | 22 | 3.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 35.00 | 5.60 | 7.65 | 6.63 | 6.35 | -1.06 | -14.31% | 0.19 | 3 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 36.00 | 6.20 | 9.35 | 7.78 | 7.38 | -0.89 | -10.77% | 0.22 | 2 | 2 | 4.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 37.00 | 6.85 | 10.95 | 8.90 | 8.27 | % | 0.24 | 2 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST | |
| 38.00 | 7.85 | 11.95 | 9.90 | 9.10 | -1.03 | -10.17% | 0.26 | 1 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 1:59:07 PM EST |
| 39.00 | 8.85 | 12.95 | 10.90 | 11.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |
| 40.00 | 9.85 | 14.00 | 11.93 | 12.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 1:59:07 PM EST |