Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.75 as of 3/25/2026 8:00:48 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 | 13.15 | 15.90 | 14.53 | 14.17 | +2.37 | +20.09% | 0.97 | 5 | 106 | 9.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 16.00 | 11.75 | 15.10 | 13.43 | 13.30 | +2.40 | +22.02% | 0.84 | 22 | 98 | 8.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 17.00 | 11.55 | 13.25 | 12.40 | 12.54 | +2.27 | +22.11% | 0.73 | 35 | 100 | 5.93 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 18.00 | 10.60 | 13.05 | 11.83 | 11.65 | +2.31 | +24.74% | 0.66 | 32 | 66 | 7.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 19.00 | 8.75 | 12.05 | 10.40 | 9.89 | +1.76 | +21.65% | 0.55 | 18 | 34 | 6.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 20.00 | 8.55 | 11.05 | 9.80 | 9.17 | +1.98 | +27.54% | 0.49 | 12 | 16 | 6.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.00 | 6.75 | 10.05 | 8.40 | 8.55 | +2.24 | +35.50% | 0.40 | 8 | 8 | 5.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 21.50 | 6.30 | 10.30 | 8.30 | 8.16 | +2.16 | +36.00% | 0.39 | 7 | 5 | 6.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.00 | 5.75 | 9.55 | 7.65 | 7.28 | +1.81 | +33.09% | 0.35 | 2 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 22.50 | 5.25 | 9.30 | 7.28 | 7.05 | % | 0.32 | 5 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 23.00 | 5.55 | 8.10 | 6.83 | 6.66 | +2.13 | +47.02% | 0.30 | 5 | 41 | 4.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 4.25 | 8.30 | 6.28 | 5.65 | % | 0.27 | 4 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 24.00 | 3.75 | 7.80 | 5.78 | 5.32 | +1.89 | +55.11% | 0.24 | 3 | 13 | 5.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.50 | 3.35 | 6.55 | 4.95 | 4.93 | % | 0.20 | 4 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 25.00 | 4.05 | 5.40 | 4.73 | 4.46 | +2.16 | +93.92% | 0.19 | 17 | 442 | 2.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 2.24 | 5.65 | 3.95 | 3.90 | +1.96 | +101.04% | 0.15 | 3 | 46 | 3.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 2.60 | 4.30 | 3.45 | 3.75 | +2.15 | +134.38% | 0.13 | 9 | 124 | 2.18 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 2.45 | 3.55 | 3.00 | 2.35 | +1.32 | +128.16% | 0.11 | 5 | 117 | 1.52 | 0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 2.40 | 3.30 | 2.85 | 2.71 | +1.94 | +251.95% | 0.11 | 573 | 1,068 | 1.78 | 0.96 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 1.82 | 2.89 | 2.36 | 2.10 | +1.68 | +400.00% | 0.09 | 546 | 1,121 | 1.72 | 0.95 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 1.63 | 2.31 | 1.97 | 1.80 | +1.59 | +757.15% | 0.07 | 2,149 | 2,795 | 1.40 | 0.89 | 0.12 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 1.26 | 1.76 | 1.51 | 1.48 | +1.37 | +1,245.46% | 0.05 | 1,329 | 1,663 | 1.12 | 0.83 | 0.18 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 0.91 | 0.99 | 0.95 | 0.93 | +0.88 | +1,760.00% | 0.03 | 3,019 | 3,389 | 0.48 | 0.74 | 0.25 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 0.55 | 0.65 | 0.60 | 0.61 | +0.58 | +1,933.34% | 0.02 | 940 | 445 | 0.50 | 0.61 | 0.33 | -0.13 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 0.31 | 0.36 | 0.34 | 0.36 | +0.34 | +1,700.00% | 0.01 | 1,820 | 3,909 | 0.49 | 0.44 | 0.35 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 0.15 | 0.21 | 0.18 | 0.18 | +0.17 | +1,700.00% | 0.01 | 2,471 | 3,061 | 0.50 | 0.28 | 0.29 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 280 | 522 | 0.52 | 0.17 | 0.21 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 0.01 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 92 | 80 | 0.52 | 0.10 | 0.14 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 51 | 1,494 | 0.61 | 0.06 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 30 | 0.73 | 0.02 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 113 | 0.97 | 0.01 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 33 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 | 3/25/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.14 | 0.57 | % | 0.03 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 5.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 70 | 5.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | 4.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 141 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3,202 | 2.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 149 | 3.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 24.50 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 156 | 3.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 1,941 | 1.02 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 52 | 277 | 0.91 | -0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 311 | 2,685 | 0.78 | -0.04 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 27.50 | 0.03 | 0.29 | 0.16 | 0.05 | -0.34 | -87.18% | 0.01 | 52 | 752 | 0.96 | -0.05 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.68 | -94.45% | 0.00 | 238 | 2,134 | 0.63 | -0.11 | 0.12 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 28.50 | 0.05 | 0.12 | 0.09 | 0.12 | % | 0.00 | 62 | 174 | 0.55 | -0.17 | 0.18 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 29.00 | 0.16 | 0.20 | 0.18 | 0.15 | -1.60 | -91.43% | 0.01 | 764 | 277 | 0.54 | -0.26 | 0.25 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.50 | 0.26 | 0.36 | 0.31 | 0.32 | % | 0.01 | 858 | 12 | 0.50 | -0.39 | 0.33 | -0.13 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 30.00 | 0.54 | 0.60 | 0.57 | 0.56 | % | 0.02 | 91 | 457 | 0.52 | -0.56 | 0.35 | -0.12 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 30.50 | 0.70 | 1.05 | 0.88 | 0.93 | % | 0.03 | 2 | 0 | 0.75 | -0.72 | 0.29 | -0.11 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 31.00 | 0.85 | 1.50 | 1.18 | 1.38 | -2.33 | -62.81% | 0.04 | 2 | 337 | 0.84 | -0.83 | 0.21 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 1.53 | 2.22 | 1.88 | % | 0.06 | 0 | 0 | 1.31 | -0.90 | 0.14 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 1.71 | 2.98 | 2.35 | % | 0.07 | 0 | 38 | 1.82 | -0.94 | 0.09 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 32.50 | 2.45 | 3.30 | 2.88 | % | 0.09 | 0 | 0 | 1.75 | -0.98 | 0.04 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 2.80 | 4.25 | 3.53 | 3.30 | % | 0.11 | 5 | 0 | 2.50 | -0.99 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 34.00 | 3.55 | 5.20 | 4.38 | 5.40 | % | 0.13 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 35.00 | 4.30 | 6.50 | 5.40 | % | 0.15 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 4.95 | 6.90 | 5.93 | % | 0.16 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 5.20 | 9.25 | 7.23 | 8.22 | % | 0.20 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 38.00 | 6.90 | 10.25 | 8.58 | 8.25 | % | 0.23 | 6 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 40.00 | 8.95 | 10.90 | 9.93 | % | 0.25 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |