Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.70 as of 3/27/2026 10:05:25 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 | 12.45 | 15.00 | 13.73 | 13.87 | -0.88 | -5.97% | 0.92 | 15 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 16.00 | 10.80 | 14.80 | 12.80 | 12.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 17.00 | 9.75 | 13.80 | 11.78 | 11.72 | 0.00 | 0.00% | 0.69 | 0 | 3 | 5.59 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 18.00 | 8.75 | 12.80 | 10.78 | 10.85 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 19.00 | 7.75 | 11.80 | 9.78 | 10.08 | +0.23 | +2.34% | 0.51 | 2 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 20.00 | 6.75 | 10.80 | 8.78 | 8.67 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 21.00 | 6.45 | 9.60 | 8.03 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 22.00 | 5.50 | 8.00 | 6.75 | 6.85 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.88 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 22.50 | 4.65 | 8.30 | 6.48 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 23.00 | 3.70 | 7.80 | 5.75 | % | 0.25 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 23.50 | 3.75 | 7.30 | 5.53 | % | 0.24 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 24.00 | 3.80 | 6.00 | 4.90 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 47 | 2.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 24.50 | 3.15 | 5.70 | 4.43 | % | 0.18 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 25.00 | 3.25 | 4.55 | 3.90 | 3.81 | -0.34 | -8.20% | 0.16 | 48 | 79 | 1.60 | 0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 25.50 | 2.70 | 4.10 | 3.40 | % | 0.13 | 0 | 0 | 1.52 | 0.99 | 0.02 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 26.00 | 2.20 | 3.35 | 2.78 | 3.07 | -0.83 | -21.29% | 0.11 | 5 | 194 | 1.17 | 0.96 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 26.50 | 1.76 | 3.25 | 2.51 | 2.55 | % | 0.09 | 2 | 0 | 1.37 | 0.92 | 0.09 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 27.00 | 1.51 | 2.08 | 1.80 | 1.79 | -0.58 | -24.48% | 0.07 | 60 | 416 | 0.68 | 0.87 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 27.50 | 1.27 | 1.67 | 1.47 | 1.53 | -0.53 | -25.73% | 0.05 | 170 | 977 | 0.45 | 0.80 | 0.18 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 28.00 | 0.96 | 1.10 | 1.03 | 0.97 | -0.49 | -33.57% | 0.04 | 1,697 | 1,311 | 0.42 | 0.70 | 0.24 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 28.50 | 0.64 | 0.77 | 0.71 | 0.66 | -0.47 | -41.60% | 0.02 | 1,105 | 712 | 0.41 | 0.57 | 0.28 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 29.00 | 0.40 | 0.47 | 0.44 | 0.46 | -0.34 | -42.50% | 0.02 | 1,303 | 5,506 | 0.39 | 0.43 | 0.28 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 29.50 | 0.24 | 0.31 | 0.28 | 0.25 | -0.30 | -54.55% | 0.01 | 232 | 1,182 | 0.39 | 0.30 | 0.25 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 30.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.20 | -55.56% | 0.01 | 502 | 4,680 | 0.39 | 0.21 | 0.19 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 30.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 258 | 2,306 | 0.40 | 0.14 | 0.14 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 177 | 3,705 | 0.41 | 0.09 | 0.10 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 1,147 | 0.52 | 0.04 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 18 | 1,333 | 0.46 | 0.03 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.01 | 0.02 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 108 | 160 | 0.55 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 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 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 1,153 | 0.74 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | -0.01 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 754 | 0.49 | -0.04 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 26.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 180 | 117 | 0.44 | -0.08 | 0.09 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 27.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1,237 | 2,428 | 0.42 | -0.13 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 27.50 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 53 | 3,963 | 0.39 | -0.20 | 0.18 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 28.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.04 | +17.40% | 0.01 | 560 | 2,634 | 0.38 | -0.30 | 0.24 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 28.50 | 0.42 | 0.52 | 0.47 | 0.44 | +0.07 | +18.92% | 0.02 | 42 | 2,371 | 0.39 | -0.43 | 0.28 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 29.00 | 0.67 | 0.77 | 0.72 | 0.77 | +0.22 | +40.00% | 0.02 | 172 | 1,576 | 0.38 | -0.57 | 0.28 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 29.50 | 0.97 | 1.09 | 1.03 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.37 | -0.70 | 0.25 | -0.04 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 30.00 | 1.15 | 1.85 | 1.50 | 1.37 | +0.29 | +26.86% | 0.05 | 32 | 218 | 0.74 | -0.79 | 0.19 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 30.50 | 1.54 | 2.25 | 1.90 | 1.57 | +0.55 | +53.93% | 0.06 | 65 | 11 | 0.77 | -0.86 | 0.14 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 31.00 | 1.76 | 3.05 | 2.41 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 208 | 1.10 | -0.91 | 0.10 | -0.02 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 31.50 | 2.11 | 4.10 | 3.11 | 2.48 | % | 0.10 | 20 | 0 | 1.61 | -0.96 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 32.00 | 2.15 | 3.90 | 3.03 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.18 | -0.97 | 0.04 | -0.01 | 2/24/2026 | 3/27/2026 4:00:02 PM EST |
| 32.50 | 2.58 | 4.35 | 3.47 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 33.00 | 2.85 | 4.85 | 3.85 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 3/27/2026 4:00:02 PM EST |
| 34.00 | 4.05 | 6.05 | 5.05 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 4:00:02 PM EST |
| 35.00 | 4.20 | 8.30 | 6.25 | 8.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 36.00 | 5.20 | 8.55 | 6.88 | 8.59 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/27/2026 4:00:02 PM EST |
| 37.00 | 6.70 | 9.00 | 7.85 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 38.00 | 8.10 | 11.05 | 9.58 | 8.83 | % | 0.25 | 5 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 39.00 | 8.70 | 11.00 | 9.85 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 40.00 | 9.65 | 12.75 | 11.20 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |