Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.47 as of 3/24/2026 9:26:34 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 | 10.85 | 14.00 | 12.43 | 11.80 | -0.62 | -5.00% | 0.83 | 93 | 14 | 7.84 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 16.00 | 9.85 | 12.55 | 11.20 | 10.90 | -0.59 | -5.14% | 0.70 | 86 | 14 | 6.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 17.00 | 9.15 | 11.50 | 10.33 | 10.27 | +0.33 | +3.32% | 0.61 | 84 | 20 | 5.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 18.00 | 8.25 | 10.60 | 9.43 | 9.34 | +0.07 | +0.76% | 0.52 | 97 | 17 | 5.35 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 19.00 | 6.85 | 9.70 | 8.28 | 8.13 | -0.24 | -2.87% | 0.44 | 24 | 24 | 5.04 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 20.00 | 5.85 | 8.75 | 7.30 | 7.19 | -0.30 | -4.01% | 0.36 | 14 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 21.00 | 5.05 | 7.90 | 6.48 | 6.31 | -0.45 | -6.66% | 0.31 | 8 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 21.50 | 4.35 | 7.50 | 5.93 | 6.00 | -0.47 | -7.27% | 0.28 | 2 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 22.00 | 3.95 | 7.00 | 5.48 | 5.47 | -0.47 | -7.92% | 0.25 | 1 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 22.50 | 3.65 | 6.45 | 5.05 | % | 0.22 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 23.00 | 3.55 | 5.70 | 4.63 | 4.53 | +0.83 | +22.44% | 0.20 | 2 | 40 | 3.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 23.50 | 2.85 | 5.45 | 4.15 | % | 0.18 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 24.00 | 2.18 | 4.70 | 3.44 | 3.43 | -0.26 | -7.05% | 0.14 | 1 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 24.50 | 2.26 | 3.55 | 2.91 | % | 0.12 | 0 | 0 | 1.75 | 1.00 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 25.00 | 1.89 | 2.80 | 2.35 | 2.30 | -0.44 | -16.06% | 0.09 | 1 | 441 | 1.21 | 0.99 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 25.50 | 1.12 | 2.72 | 1.92 | 1.94 | -0.18 | -8.50% | 0.08 | 1 | 45 | 1.59 | 0.96 | 0.07 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 26.00 | 1.09 | 2.09 | 1.59 | 1.60 | -0.09 | -5.33% | 0.06 | 44 | 109 | 1.24 | 0.91 | 0.14 | -0.04 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 26.50 | 0.91 | 1.43 | 1.17 | 1.03 | +0.19 | +22.62% | 0.04 | 24 | 117 | 0.86 | 0.82 | 0.23 | -0.06 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.00 | 0.69 | 0.75 | 0.72 | 0.77 | +0.11 | +16.67% | 0.03 | 29 | 1,060 | 0.43 | 0.68 | 0.32 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.50 | 0.38 | 0.46 | 0.42 | 0.42 | -0.09 | -17.65% | 0.02 | 192 | 1,047 | 0.42 | 0.51 | 0.38 | -0.08 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 79 | 2,791 | 0.41 | 0.32 | 0.35 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 82 | 1,614 | 0.41 | 0.18 | 0.25 | -0.05 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 29.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 215 | 3,338 | 0.45 | 0.09 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 445 | 0.46 | 0.05 | 0.09 | -0.02 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 3,905 | 0.51 | 0.02 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 3,047 | 0.62 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 455 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 80 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,494 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 5 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/24/2026 3:59:53 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 | 2.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.01 | 10 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 10 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST | |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 140 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.94 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.84 | -0.01 | 0.03 | -0.01 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.66 | -0.04 | 0.07 | -0.02 | 3/23/2026 | 3/24/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,939 | 0.49 | -0.09 | 0.14 | -0.04 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 26.50 | 0.12 | 0.16 | 0.14 | 0.12 | -0.02 | -14.29% | 0.01 | 163 | 129 | 0.45 | -0.18 | 0.23 | -0.06 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 52 | 2,669 | 0.43 | -0.32 | 0.32 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 27.50 | 0.39 | 0.46 | 0.43 | 0.39 | -0.06 | -13.34% | 0.02 | 80 | 713 | 0.42 | -0.49 | 0.38 | -0.08 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.00 | 0.69 | 0.76 | 0.73 | 0.72 | +0.10 | +16.13% | 0.03 | 2 | 2,134 | 0.42 | -0.68 | 0.35 | -0.07 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 28.50 | 0.74 | 1.60 | 1.17 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 174 | 1.01 | -0.82 | 0.25 | -0.05 | 3/20/2026 | 3/24/2026 3:59:53 PM EST |
| 29.00 | 1.08 | 2.41 | 1.75 | 1.75 | +0.08 | +4.79% | 0.06 | 1 | 277 | 1.51 | -0.91 | 0.15 | -0.03 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 29.50 | 1.35 | 3.10 | 2.23 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.88 | -0.95 | 0.09 | -0.02 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 30.00 | 2.24 | 3.05 | 2.65 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 457 | 1.42 | -0.98 | 0.04 | -0.01 | 3/18/2026 | 3/24/2026 3:59:53 PM EST |
| 30.50 | 2.35 | 3.70 | 3.03 | % | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 31.00 | 2.85 | 4.60 | 3.73 | 3.71 | +0.48 | +14.87% | 0.12 | 1 | 338 | 2.33 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:53 PM EST |
| 31.50 | 2.57 | 5.90 | 4.24 | % | 0.13 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 32.00 | 3.25 | 5.90 | 4.58 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 38 | 2.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 3:59:53 PM EST |
| 32.50 | 3.75 | 6.60 | 5.18 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:53 PM EST |
| 33.00 | 4.05 | 7.30 | 5.68 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 3:59:53 PM EST |
| 34.00 | 4.60 | 8.60 | 6.60 | % | 0.19 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST | |||
| 35.00 | 5.60 | 9.60 | 7.60 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/24/2026 3:59:53 PM EST |
| 36.00 | 6.60 | 10.60 | 8.60 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/24/2026 3:59:53 PM EST |
| 37.00 | 7.60 | 11.60 | 9.60 | 8.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/24/2026 3:59:53 PM EST |
| 38.00 | 8.60 | 12.60 | 10.60 | 10.29 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:53 PM EST |
| 40.00 | 10.60 | 14.60 | 12.60 | % | 0.32 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:53 PM EST |