Options Chain for JD.COM INC SPON ADS CL A (JD) - $25.67 as of 10/23/2026 7:36:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.95 | 11.50 | 9.73 | % | 0.61 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 17.00 | 7.15 | 10.45 | 8.80 | 8.82 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.52 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 6.15 | 8.65 | 7.40 | 7.78 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 5.15 | 8.45 | 6.80 | % | 0.36 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 20.00 | 4.15 | 6.65 | 5.40 | % | 0.27 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 21.00 | 3.15 | 5.65 | 4.40 | % | 0.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 22.00 | 2.41 | 5.45 | 3.93 | 3.40 | -0.26 | -7.11% | 0.18 | 22 | 43 | 2.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 1.45 | 4.50 | 2.98 | 3.66 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.31 | 0.98 | 0.03 | -0.01 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 23.50 | 1.13 | 3.00 | 2.07 | % | 0.09 | 0 | 0 | 1.34 | 0.96 | 0.07 | -0.02 | 10/23/2026 4:00:00 PM EST | |||
| 24.00 | 0.67 | 2.09 | 1.38 | 1.54 | -1.23 | -44.41% | 0.06 | 2 | 59 | 0.85 | 0.89 | 0.14 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 24.50 | 0.96 | 1.40 | 1.18 | 1.01 | -0.35 | -25.74% | 0.05 | 488 | 1 | 0.58 | 0.81 | 0.22 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.26 | 0.63 | 0.66 | -0.33 | -33.34% | 0.03 | 564 | 829 | 0.69 | 0.69 | 0.30 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 25.50 | 0.29 | 0.51 | 0.40 | 0.39 | -0.18 | -31.58% | 0.02 | 341 | 101 | 0.27 | 0.52 | 0.35 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 0.18 | 0.23 | 0.21 | 0.18 | -0.15 | -45.46% | 0.01 | 240 | 2,491 | 0.28 | 0.36 | 0.32 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 141 | 2,032 | 0.28 | 0.23 | 0.25 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 638 | 508 | 0.29 | 0.14 | 0.18 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.50 | 0.01 | 0.20 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 145 | 239 | 0.42 | 0.07 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 1,871 | 0.48 | 0.03 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.77 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.43 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,231 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.83 | 0.42 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.29 | 0.15 | 0.03 | % | 0.01 | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST | |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 95 | 0.46 | -0.02 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.01 | 2 | 0 | 0.71 | -0.04 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST | |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 120 | 2,095 | 0.37 | -0.11 | 0.14 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 24.50 | 0.03 | 0.18 | 0.11 | 0.16 | +0.06 | +60.00% | 0.00 | 107 | 1,031 | 0.31 | -0.19 | 0.22 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.19 | 0.28 | 0.24 | 0.26 | +0.02 | +8.34% | 0.01 | 401 | 594 | 0.32 | -0.31 | 0.30 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.61 | 0.31 | 0.45 | +0.06 | +15.39% | 0.01 | 165 | 2,092 | 0.44 | -0.48 | 0.35 | -0.05 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 0.72 | 0.98 | 0.85 | 0.87 | +0.21 | +31.82% | 0.03 | 216 | 841 | 0.39 | -0.64 | 0.32 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 26.50 | 1.18 | 1.79 | 1.49 | 1.23 | +0.20 | +19.42% | 0.06 | 77 | 511 | 0.93 | -0.77 | 0.25 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.00 | 0.91 | 2.43 | 1.67 | 1.65 | +0.33 | +25.00% | 0.06 | 8 | 256 | 1.10 | -0.86 | 0.18 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 27.50 | 1.33 | 2.98 | 2.16 | 2.08 | +0.24 | +13.05% | 0.08 | 30 | 2 | 1.26 | -0.93 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 28.00 | 2.27 | 3.15 | 2.71 | 2.65 | +0.33 | +14.23% | 0.10 | 32 | 105 | 1.10 | -0.97 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 28.50 | 2.25 | 4.95 | 3.60 | 1.61 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.21 | -0.99 | 0.02 | 0.00 | 10/16/2026 | 10/23/2026 4:00:00 PM EST |
| 29.00 | 1.94 | 4.70 | 3.32 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.75 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/23/2026 4:00:00 PM EST |
| 29.50 | 3.25 | 5.95 | 4.60 | % | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 30.00 | 3.75 | 5.60 | 4.68 | 4.62 | +0.22 | +5.00% | 0.16 | 10 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 30.50 | 4.25 | 5.65 | 4.95 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 31.00 | 4.30 | 7.00 | 5.65 | 5.56 | +0.16 | +2.97% | 0.18 | 1 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 31.50 | 5.60 | 6.75 | 6.18 | 6.07 | % | 0.20 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST | |
| 32.00 | 5.65 | 7.80 | 6.73 | 6.50 | +1.88 | +40.70% | 0.21 | 3 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 33.00 | 6.90 | 8.35 | 7.63 | 7.71 | +0.43 | +5.91% | 0.23 | 4 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 34.00 | 7.90 | 9.45 | 8.68 | 8.71 | +0.46 | +5.58% | 0.26 | 1 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 8.65 | 9.80 | 9.23 | 9.57 | +0.12 | +1.27% | 0.26 | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 36.00 | 9.35 | 11.00 | 10.18 | 10.71 | +0.41 | +3.99% | 0.28 | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 37.00 | 10.30 | 12.90 | 11.60 | 11.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 40.00 | 14.40 | 15.65 | 15.03 | 14.60 | +0.14 | +0.97% | 0.38 | 5 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |