Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.84 as of 10/9/2026 7:08:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.55 | 13.95 | 13.25 | 13.19 | +0.72 | +5.78% | 0.95 | 1 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 15.00 | 11.10 | 13.15 | 12.13 | 12.19 | +0.65 | +5.64% | 0.81 | 2 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 16.00 | 9.80 | 12.55 | 11.18 | 10.92 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 17.00 | 9.40 | 11.00 | 10.20 | 10.19 | +0.65 | +6.82% | 0.60 | 1 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 18.00 | 8.35 | 9.70 | 9.03 | 9.07 | +0.54 | +6.34% | 0.50 | 1 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 19.00 | 7.85 | 9.00 | 8.43 | 8.07 | % | 0.44 | 1 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 20.00 | 6.85 | 7.55 | 7.20 | 7.07 | +0.84 | +13.49% | 0.36 | 1 | 88 | 1.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 21.00 | 5.30 | 6.85 | 6.08 | 6.07 | -1.79 | -22.78% | 0.29 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 22.00 | 4.45 | 5.85 | 5.15 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 87 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 23.00 | 3.05 | 4.90 | 3.98 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.63 | 0.99 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 24.00 | 3.00 | 3.40 | 3.20 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 1,032 | 0.88 | 0.99 | 0.02 | -0.01 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 24.50 | 1.83 | 3.50 | 2.67 | 2.60 | +0.61 | +30.66% | 0.11 | 1 | 18 | 1.33 | 0.98 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 1.46 | 2.49 | 1.98 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 4,165 | 0.76 | 0.92 | 0.09 | -0.02 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 25.50 | 1.44 | 1.89 | 1.67 | 1.90 | +0.55 | +40.75% | 0.07 | 62 | 7 | 0.56 | 0.89 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.98 | 1.42 | 1.20 | 1.21 | +0.20 | +19.81% | 0.05 | 77 | 1,353 | 0.48 | 0.81 | 0.20 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.50 | 0.69 | 0.93 | 0.81 | 0.84 | +0.15 | +21.74% | 0.03 | 49 | 773 | 0.27 | 0.72 | 0.29 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 0.43 | 0.59 | 0.51 | 0.51 | +0.10 | +24.39% | 0.02 | 10,385 | 2,622 | 0.29 | 0.56 | 0.37 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.50 | 0.28 | 0.35 | 0.32 | 0.34 | +0.10 | +41.67% | 0.01 | 1,923 | 693 | 0.32 | 0.38 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 1,832 | 2,974 | 0.31 | 0.25 | 0.26 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.50 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 168 | 626 | 0.32 | 0.16 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 113 | 6,707 | 0.36 | 0.09 | 0.12 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 137 | 0.41 | 0.04 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 371 | 5,973 | 0.39 | 0.02 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.77 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.68 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,026 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,172 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 290 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,784 | 1.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 180 | 4.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 86 | 4.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.41 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.03 | 1.02 | % | 0.07 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 483 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 741 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 2,273 | 0.64 | -0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 2,850 | 0.72 | -0.01 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 1,639 | 0.53 | -0.02 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 97 | 4,984 | 0.37 | -0.08 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 25.50 | 0.04 | 0.17 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 34 | 168 | 0.40 | -0.11 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 120 | 2,902 | 0.30 | -0.19 | 0.20 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 26.50 | 0.19 | 0.23 | 0.21 | 0.21 | -0.07 | -25.00% | 0.01 | 82 | 74 | 0.31 | -0.28 | 0.29 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.00 | 0.37 | 0.48 | 0.43 | 0.39 | -0.12 | -23.53% | 0.02 | 10,687 | 3,907 | 0.33 | -0.44 | 0.37 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 27.50 | 0.29 | 0.91 | 0.60 | 0.67 | -0.28 | -29.48% | 0.02 | 25 | 272 | 0.48 | -0.62 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.00 | 0.90 | 1.14 | 1.02 | 1.04 | -0.06 | -5.46% | 0.04 | 76 | 1,588 | 0.28 | -0.75 | 0.26 | -0.03 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 28.50 | 1.12 | 2.00 | 1.56 | 1.44 | -0.32 | -18.19% | 0.05 | 3 | 75 | 0.78 | -0.84 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.00 | 1.40 | 2.07 | 1.74 | 1.89 | -0.29 | -13.31% | 0.06 | 67 | 8,227 | 0.54 | -0.91 | 0.12 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 29.50 | 1.80 | 3.20 | 2.50 | 2.48 | % | 0.08 | 1 | 0 | 1.14 | -0.96 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST | |
| 30.00 | 2.68 | 3.45 | 3.07 | 2.84 | -0.66 | -18.86% | 0.10 | 2 | 34 | 1.05 | -0.98 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.50 | 2.80 | 4.20 | 3.50 | 4.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 31.00 | 3.15 | 4.65 | 3.90 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 10/9/2026 3:59:56 PM EST |
| 31.50 | 3.60 | 5.35 | 4.48 | 5.69 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 32.00 | 4.10 | 5.85 | 4.98 | 5.08 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 32.50 | 4.60 | 6.40 | 5.50 | 5.71 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 33.00 | 5.60 | 6.10 | 5.85 | 6.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 34.00 | 6.00 | 8.10 | 7.05 | 8.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 7.20 | 8.65 | 7.93 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 36.00 | 7.60 | 10.15 | 8.88 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:56 PM EST |
| 37.00 | 9.00 | 11.10 | 10.05 | 10.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 38.00 | 9.80 | 11.95 | 10.88 | 12.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 39.00 | 10.90 | 13.35 | 12.13 | 12.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 10.80 | 14.95 | 12.88 | 13.09 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 41.00 | 13.00 | 15.15 | 14.08 | 14.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 42.00 | 13.95 | 16.15 | 15.05 | 15.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 43.00 | 14.65 | 16.95 | 15.80 | 16.21 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 44.00 | 15.65 | 18.35 | 17.00 | 17.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 16.90 | 19.25 | 18.08 | 18.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |