Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.47 as of 8/11/2026 3:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 13.30 | 15.70 | 14.50 | 14.60 | 0.00 | 0.00% | 0.85 | 0 | 5 | 8.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 18.00 | 12.10 | 14.90 | 13.50 | 13.69 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 19.00 | 11.10 | 13.90 | 12.50 | 14.51 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 20.00 | 10.30 | 12.70 | 11.50 | 11.40 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 21.00 | 9.75 | 11.30 | 10.53 | 10.53 | +0.04 | +0.39% | 0.50 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 22.00 | 8.85 | 10.40 | 9.63 | 9.62 | -1.48 | -13.34% | 0.44 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 23.00 | 7.85 | 9.15 | 8.50 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 24.00 | 6.75 | 8.25 | 7.50 | 8.41 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 24.50 | 6.40 | 7.75 | 7.08 | 8.02 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 25.00 | 5.90 | 7.15 | 6.53 | 8.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 25.50 | 5.10 | 6.85 | 5.98 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 26.00 | 4.65 | 6.05 | 5.35 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:59:01 AM EST |
| 26.50 | 4.25 | 5.65 | 4.95 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 27.00 | 3.70 | 5.15 | 4.43 | 6.09 | 0.00 | 0.00% | 0.16 | 0 | 116 | 2.94 | 0.99 | 0.02 | -0.01 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 27.50 | 3.30 | 4.70 | 4.00 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.74 | 0.97 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 28.00 | 2.90 | 3.65 | 3.28 | 3.70 | -0.30 | -7.50% | 0.12 | 5 | 61 | 2.40 | 0.95 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 28.50 | 2.40 | 3.30 | 2.85 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 27 | 2.07 | 0.92 | 0.07 | -0.08 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 29.00 | 1.97 | 2.70 | 2.34 | 2.33 | -0.69 | -22.85% | 0.08 | 1 | 366 | 2.40 | 0.87 | 0.10 | -0.13 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 29.50 | 1.81 | 1.96 | 1.89 | 1.78 | -0.78 | -30.47% | 0.06 | 16 | 250 | 0.84 | 0.81 | 0.13 | -0.15 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 30.00 | 1.41 | 1.53 | 1.47 | 1.50 | -0.66 | -30.56% | 0.05 | 30 | 428 | 0.83 | 0.74 | 0.16 | -0.17 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 30.50 | 1.08 | 1.15 | 1.12 | 1.12 | -0.50 | -30.87% | 0.04 | 31 | 61 | 1.28 | 0.65 | 0.19 | -0.18 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 31.00 | 0.78 | 0.85 | 0.82 | 0.84 | -0.44 | -34.38% | 0.03 | 84 | 207 | 0.73 | 0.56 | 0.20 | -0.19 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 31.50 | 0.57 | 0.62 | 0.60 | 0.62 | -0.43 | -40.96% | 0.02 | 178 | 1,361 | 0.75 | 0.45 | 0.21 | -0.18 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 32.00 | 0.40 | 0.43 | 0.42 | 0.42 | -0.34 | -44.74% | 0.01 | 302 | 774 | 0.75 | 0.35 | 0.20 | -0.17 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 32.50 | 0.28 | 0.29 | 0.29 | 0.29 | -0.28 | -49.13% | 0.01 | 128 | 1,308 | 0.73 | 0.26 | 0.17 | -0.15 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 33.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.22 | -53.66% | 0.01 | 479 | 1,968 | 0.78 | 0.19 | 0.14 | -0.13 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 33.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.15 | -53.58% | 0.00 | 58 | 1,363 | 0.79 | 0.14 | 0.11 | -0.11 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 34.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.12 | -60.00% | 0.00 | 316 | 2,779 | 0.82 | 0.11 | 0.09 | -0.09 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 34.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 14 | 921 | 0.96 | 0.07 | 0.07 | -0.07 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 22 | 1,201 | 0.91 | 0.06 | 0.05 | -0.06 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 35.50 | 0.03 | 0.04 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 221 | 1.16 | 0.03 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 102 | 1,942 | 0.90 | 0.03 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 36.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 64 | 12 | 1.62 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 37.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.04 | +200.00% | 0.00 | 132 | 353 | 2.35 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 37.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 73 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 32 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 153 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:01 AM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 9:59:01 AM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:01 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 24.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 170 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:01 AM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 106 | 2.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 750 | 36 | 0.86 | -0.01 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 21 | 1.17 | -0.03 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 29 | 879 | 0.82 | -0.05 | 0.05 | -0.05 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 28.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 35 | 0.81 | -0.08 | 0.07 | -0.08 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 29.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 332 | 1,823 | 0.77 | -0.13 | 0.10 | -0.13 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 29.50 | 0.15 | 0.17 | 0.16 | 0.18 | +0.09 | +100.00% | 0.01 | 28 | 626 | 0.76 | -0.19 | 0.13 | -0.15 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 30.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.07 | +38.89% | 0.01 | 520 | 2,473 | 0.75 | -0.26 | 0.16 | -0.17 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 30.50 | 0.40 | 0.43 | 0.42 | 0.41 | +0.15 | +57.70% | 0.01 | 34 | 157 | 0.73 | -0.35 | 0.19 | -0.18 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 31.00 | 0.62 | 0.64 | 0.63 | 0.63 | +0.21 | +50.00% | 0.02 | 80 | 1,422 | 0.75 | -0.44 | 0.20 | -0.19 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 31.50 | 0.84 | 0.95 | 0.90 | 0.91 | +0.32 | +54.24% | 0.03 | 22 | 1,562 | 0.74 | -0.55 | 0.21 | -0.18 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 32.00 | 1.17 | 1.30 | 1.24 | 1.24 | +0.40 | +47.62% | 0.04 | 94 | 1,326 | 0.79 | -0.65 | 0.20 | -0.17 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 32.50 | 1.56 | 1.76 | 1.66 | 1.58 | +0.39 | +32.78% | 0.05 | 25 | 2,257 | 1.04 | -0.74 | 0.17 | -0.15 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 33.00 | 1.85 | 2.13 | 1.99 | 1.41 | -0.14 | -9.04% | 0.06 | 3 | 498 | 0.92 | -0.81 | 0.14 | -0.13 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 33.50 | 2.08 | 2.54 | 2.31 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 808 | 1.09 | -0.86 | 0.11 | -0.11 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 34.00 | 2.30 | 3.10 | 2.70 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.50 | -0.89 | 0.09 | -0.09 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 34.50 | 2.83 | 3.70 | 3.27 | 3.26 | +1.32 | +68.05% | 0.09 | 2 | 41 | 1.50 | -0.93 | 0.07 | -0.07 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 35.00 | 2.66 | 4.20 | 3.43 | 3.18 | 0.00 | 0.00% | 0.10 | 0 | 243 | 1.62 | -0.94 | 0.05 | -0.06 | 8/11/2026 | 8/12/2026 9:59:01 AM EST |
| 35.50 | 3.75 | 4.65 | 4.20 | 4.17 | +0.49 | +13.32% | 0.12 | 1 | 20 | 1.67 | -0.97 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 36.00 | 4.00 | 5.25 | 4.63 | 4.62 | +0.97 | +26.58% | 0.13 | 1 | 1 | 2.08 | -0.97 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 36.50 | 4.45 | 5.65 | 5.05 | 5.03 | +1.18 | +30.65% | 0.14 | 1 | 35 | 1.89 | -0.99 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 37.00 | 5.05 | 6.10 | 5.58 | 5.58 | +1.02 | +22.37% | 0.15 | 2 | 36 | 2.00 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 37.50 | 5.55 | 6.80 | 6.18 | 6.17 | +1.41 | +29.63% | 0.16 | 3 | 25 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 38.00 | 5.95 | 7.20 | 6.58 | 6.58 | +1.50 | +29.53% | 0.17 | 1 | 10 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:01 AM EST |
| 39.00 | 6.80 | 8.30 | 7.55 | 5.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 40.00 | 7.70 | 9.35 | 8.53 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 41.00 | 8.90 | 10.15 | 9.53 | 7.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:01 AM EST |
| 42.00 | 9.80 | 11.30 | 10.55 | 9.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:01 AM EST |