Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.37 as of 8/24/2026 11:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.40 | 13.20 | 11.30 | 11.12 | % | 0.63 | 2 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 19.00 | 8.75 | 12.00 | 10.38 | 10.17 | % | 0.55 | 2 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 20.00 | 8.90 | 10.60 | 9.75 | 8.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 7.95 | 9.25 | 8.60 | % | 0.41 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 6.95 | 8.35 | 7.65 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 5.95 | 7.45 | 6.70 | % | 0.29 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 24.00 | 4.85 | 6.30 | 5.58 | 5.03 | % | 0.23 | 1 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 25.00 | 3.00 | 5.45 | 4.23 | 4.20 | -0.19 | -4.33% | 0.17 | 22 | 54 | 2.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 2.14 | 4.45 | 3.30 | 3.29 | +0.70 | +27.03% | 0.13 | 6 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.50 | 1.56 | 3.95 | 2.76 | 2.62 | % | 0.10 | 6 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 27.00 | 1.05 | 3.15 | 2.10 | 2.24 | -0.21 | -8.58% | 0.08 | 412 | 415 | 1.56 | 0.98 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 1.02 | 2.44 | 1.73 | 1.77 | -0.27 | -13.24% | 0.06 | 61 | 101 | 1.20 | 0.93 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.34 | 2.10 | 1.22 | 1.33 | -0.20 | -13.08% | 0.04 | 121 | 258 | 1.18 | 0.86 | 0.19 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.50 | 0.71 | 1.05 | 0.88 | 0.75 | -0.44 | -36.98% | 0.03 | 69 | 765 | 0.52 | 0.75 | 0.29 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.49 | 0.58 | 0.54 | 0.51 | -0.24 | -32.00% | 0.02 | 68 | 254 | 0.36 | 0.58 | 0.37 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.50 | 0.26 | 0.35 | 0.31 | 0.29 | -0.12 | -29.27% | 0.01 | 581 | 430 | 0.36 | 0.39 | 0.37 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 276 | 4,550 | 0.35 | 0.23 | 0.29 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 184 | 748 | 0.35 | 0.13 | 0.19 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 81 | 315 | 0.38 | 0.06 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 233 | 0.43 | 0.03 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 285 | 0.67 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 36.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.81 | 0.41 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.07 | -63.64% | 0.01 | 3 | 313 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.01 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 38 | 1,972 | 0.46 | -0.02 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 635 | 0.38 | -0.07 | 0.12 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.06 | 0.08 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 54 | 2,630 | 0.35 | -0.14 | 0.19 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 28.50 | 0.12 | 0.20 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 113 | 546 | 0.34 | -0.25 | 0.29 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.01 | -3.23% | 0.01 | 201 | 1,065 | 0.34 | -0.42 | 0.37 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 29.50 | 0.54 | 0.63 | 0.59 | 0.61 | +0.06 | +10.91% | 0.02 | 70 | 426 | 0.33 | -0.61 | 0.37 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.72 | 1.14 | 0.93 | 1.01 | +0.05 | +5.21% | 0.03 | 20 | 693 | 0.55 | -0.77 | 0.29 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.50 | 0.56 | 2.51 | 1.54 | 1.45 | +0.25 | +20.84% | 0.05 | 51 | 165 | 1.44 | -0.87 | 0.19 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 1.62 | 2.55 | 2.09 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 401 | 1.19 | -0.94 | 0.11 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 31.50 | 1.82 | 3.50 | 2.66 | 2.48 | +0.41 | +19.81% | 0.08 | 1 | 61 | 1.71 | -0.97 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.00 | 1.88 | 3.80 | 2.84 | 2.93 | +1.64 | +127.14% | 0.09 | 1 | 470 | 1.66 | -0.99 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 2.83 | 5.40 | 4.12 | 3.48 | +0.48 | +16.00% | 0.13 | 2 | 0 | 2.74 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 33.00 | 3.35 | 4.55 | 3.95 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.66 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 33.50 | 3.25 | 5.25 | 4.25 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 34.00 | 4.05 | 5.80 | 4.93 | 4.93 | -0.18 | -3.53% | 0.14 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 34.50 | 5.05 | 5.65 | 5.35 | 5.35 | % | 0.16 | 1 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 35.00 | 5.55 | 7.10 | 6.33 | 5.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 35.50 | 6.00 | 7.75 | 6.88 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 36.00 | 6.65 | 8.30 | 7.48 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 36.50 | 7.05 | 9.05 | 8.05 | 7.55 | % | 0.22 | 1 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 37.00 | 6.50 | 9.80 | 8.15 | 8.01 | +0.66 | +8.98% | 0.22 | 1 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 7.00 | 10.30 | 8.65 | 8.73 | % | 0.23 | 6 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 38.00 | 8.00 | 10.90 | 9.45 | 9.15 | % | 0.25 | 7 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 39.00 | 8.80 | 11.80 | 10.30 | 10.43 | % | 0.26 | 36 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 40.00 | 9.75 | 12.90 | 11.33 | 11.36 | -0.12 | -1.05% | 0.28 | 36 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 41.00 | 10.25 | 13.90 | 12.08 | 12.10 | % | 0.29 | 11 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 42.00 | 11.60 | 14.50 | 13.05 | 13.05 | -0.17 | -1.29% | 0.31 | 11 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |