Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.49 as of 3/2/2026 8:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.85 | 9.75 | 8.80 | % | 0.52 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 18.00 | 6.85 | 8.75 | 7.80 | % | 0.43 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 19.00 | 5.85 | 7.75 | 6.80 | 9.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/2/2026 9:58:59 AM EST |
| 20.00 | 5.05 | 6.75 | 5.90 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.48 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 9:58:59 AM EST |
| 21.00 | 4.70 | 5.60 | 5.15 | 6.06 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 9:58:59 AM EST |
| 22.00 | 3.05 | 4.65 | 3.85 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.69 | 0.98 | 0.02 | -0.02 | 2/2/2026 | 3/2/2026 9:58:59 AM EST |
| 23.00 | 2.35 | 3.55 | 2.95 | 2.95 | % | 0.13 | 120 | 0 | 1.46 | 0.94 | 0.06 | -0.04 | 3/2/2026 | 3/2/2026 9:58:59 AM EST | |
| 23.50 | 2.00 | 3.20 | 2.60 | 2.60 | % | 0.11 | 120 | 0 | 1.53 | 0.90 | 0.08 | -0.05 | 3/2/2026 | 3/2/2026 9:58:59 AM EST | |
| 24.00 | 1.88 | 2.44 | 2.16 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.95 | 0.86 | 0.11 | -0.06 | 2/25/2026 | 3/2/2026 9:58:59 AM EST |
| 24.50 | 1.35 | 1.88 | 1.62 | 1.80 | -1.05 | -36.85% | 0.07 | 25 | 2 | 0.92 | 0.80 | 0.14 | -0.07 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 25.00 | 1.34 | 1.48 | 1.41 | 1.33 | -0.68 | -33.84% | 0.06 | 45 | 581 | 0.69 | 0.72 | 0.17 | -0.08 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 25.50 | 1.08 | 1.13 | 1.11 | 1.02 | -0.37 | -26.62% | 0.04 | 73 | 74 | 0.70 | 0.62 | 0.19 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 26.00 | 0.81 | 0.84 | 0.83 | 0.78 | -0.36 | -31.58% | 0.03 | 370 | 371 | 0.70 | 0.52 | 0.21 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 26.50 | 0.60 | 0.61 | 0.61 | 0.60 | -0.24 | -28.58% | 0.02 | 70 | 845 | 0.71 | 0.42 | 0.20 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 27.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.19 | -31.15% | 0.02 | 537 | 769 | 0.70 | 0.33 | 0.18 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 27.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.12 | -30.00% | 0.01 | 217 | 758 | 0.71 | 0.25 | 0.16 | -0.08 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 28.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.10 | -34.49% | 0.01 | 128 | 5,593 | 0.74 | 0.19 | 0.13 | -0.07 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 28.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 116 | 1,147 | 0.74 | 0.14 | 0.11 | -0.06 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 29.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 87 | 2,723 | 0.75 | 0.10 | 0.08 | -0.05 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 29.50 | 0.04 | 0.11 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 16 | 1,472 | 0.78 | 0.07 | 0.06 | -0.04 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,374 | 1,610 | 0.81 | 0.05 | 0.05 | -0.03 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 30.50 | 0.03 | 0.18 | 0.11 | 0.05 | -0.09 | -64.29% | 0.00 | 12 | 128 | 0.86 | 0.04 | 0.03 | -0.02 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 2,723 | 0.87 | 0.03 | 0.03 | -0.02 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 31.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.96 | 0.02 | 0.02 | -0.01 | 2/27/2026 | 3/2/2026 9:58:59 AM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 874 | 0.88 | 0.01 | 0.01 | -0.01 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 32.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 9:58:59 AM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 133 | 1.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 9:58:59 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/2/2026 9:58:59 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/2/2026 9:58:59 AM EST |
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 39.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/2/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 9:58:59 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/2/2026 9:58:59 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 22.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 32 | 1.10 | -0.02 | 0.02 | -0.02 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 23.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 24 | 7 | 0.78 | -0.06 | 0.06 | -0.04 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 23.50 | 0.10 | 0.12 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 25 | 5 | 0.77 | -0.10 | 0.08 | -0.05 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 24.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.07 | +70.00% | 0.01 | 278 | 203 | 0.74 | -0.14 | 0.11 | -0.06 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 24.50 | 0.24 | 0.27 | 0.26 | 0.21 | +0.05 | +31.25% | 0.01 | 7 | 747 | 0.73 | -0.20 | 0.14 | -0.07 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 25.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.11 | +42.31% | 0.02 | 178 | 990 | 0.71 | -0.28 | 0.17 | -0.08 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 25.50 | 0.54 | 0.57 | 0.56 | 0.55 | +0.20 | +57.15% | 0.02 | 173 | 820 | 0.70 | -0.38 | 0.19 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 26.00 | 0.77 | 0.79 | 0.78 | 0.76 | +0.18 | +31.04% | 0.03 | 89 | 1,925 | 0.71 | -0.48 | 0.21 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 26.50 | 1.00 | 1.13 | 1.07 | 1.06 | +0.30 | +39.48% | 0.04 | 4 | 395 | 0.71 | -0.58 | 0.20 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 27.00 | 1.32 | 1.40 | 1.36 | 1.45 | +0.40 | +38.10% | 0.05 | 84 | 1,017 | 0.71 | -0.67 | 0.18 | -0.09 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 27.50 | 1.69 | 1.84 | 1.77 | 1.75 | +0.36 | +25.90% | 0.06 | 130 | 1,455 | 0.69 | -0.75 | 0.16 | -0.08 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 28.00 | 2.05 | 2.33 | 2.19 | 2.15 | +0.41 | +23.57% | 0.08 | 25 | 939 | 0.67 | -0.81 | 0.13 | -0.07 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 28.50 | 2.54 | 2.70 | 2.62 | 2.11 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.93 | -0.86 | 0.11 | -0.06 | 2/27/2026 | 3/2/2026 9:58:59 AM EST |
| 29.00 | 2.70 | 3.70 | 3.20 | 2.51 | 0.00 | 0.00% | 0.11 | 0 | 1,825 | 1.62 | -0.90 | 0.08 | -0.05 | 2/27/2026 | 3/2/2026 9:58:59 AM EST |
| 29.50 | 3.20 | 4.40 | 3.80 | 2.73 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.89 | -0.93 | 0.06 | -0.04 | 2/26/2026 | 3/2/2026 9:58:59 AM EST |
| 30.00 | 3.75 | 4.85 | 4.30 | 4.28 | +1.23 | +40.33% | 0.14 | 10 | 126 | 1.96 | -0.95 | 0.05 | -0.03 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 30.50 | 4.15 | 5.35 | 4.75 | 3.24 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.07 | -0.96 | 0.03 | -0.02 | 2/23/2026 | 3/2/2026 9:58:59 AM EST |
| 31.00 | 4.65 | 5.85 | 5.25 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 53 | 2.18 | -0.97 | 0.03 | -0.02 | 2/26/2026 | 3/2/2026 9:58:59 AM EST |
| 31.50 | 5.00 | 6.70 | 5.85 | % | 0.19 | 0 | 0 | 2.44 | -0.98 | 0.02 | -0.01 | 3/2/2026 9:58:59 AM EST | |||
| 32.00 | 5.50 | 7.00 | 6.25 | 4.93 | 0.00 | 0.00% | 0.20 | 0 | 66 | 2.55 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 3/2/2026 9:58:59 AM EST |
| 32.50 | 6.00 | 7.50 | 6.75 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.65 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 9:58:59 AM EST |
| 33.00 | 6.25 | 7.95 | 7.10 | 6.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 9:58:59 AM EST |
| 34.00 | 7.45 | 8.95 | 8.20 | 6.26 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/2/2026 9:58:59 AM EST |
| 35.00 | 8.45 | 10.15 | 9.30 | 7.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/2/2026 9:58:59 AM EST |
| 36.00 | 9.45 | 11.15 | 10.30 | 10.52 | +1.53 | +17.02% | 0.29 | 1 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 37.00 | 10.35 | 13.00 | 11.68 | 11.42 | +1.65 | +16.89% | 0.32 | 1 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 38.00 | 10.10 | 14.05 | 12.08 | 12.00 | +0.58 | +5.08% | 0.32 | 5 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 9:58:59 AM EST |
| 39.00 | 11.10 | 15.05 | 13.08 | % | 0.34 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST | |||
| 40.00 | 12.10 | 16.05 | 14.08 | % | 0.35 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/2/2026 9:58:59 AM EST |