Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.02 as of 3/20/2026 3:19:22 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 | 10.65 | 14.25 | 12.45 | 13.67 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 9.35 | 13.30 | 11.33 | % | 0.71 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 17.00 | 8.50 | 12.30 | 10.40 | 11.67 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 7.50 | 11.30 | 9.40 | % | 0.52 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 19.00 | 7.35 | 10.30 | 8.83 | 9.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 6.15 | 8.70 | 7.43 | % | 0.37 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 21.00 | 5.15 | 8.30 | 6.73 | 7.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 21.50 | 3.85 | 7.45 | 5.65 | 7.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 4.05 | 6.70 | 5.38 | % | 0.24 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 22.50 | 3.30 | 6.80 | 5.05 | % | 0.22 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 23.00 | 3.10 | 5.90 | 4.50 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 40 | 2.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 2.32 | 5.80 | 4.06 | % | 0.17 | 0 | 0 | 2.60 | 0.99 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 24.00 | 1.31 | 5.30 | 3.31 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 13 | 2.44 | 0.99 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 24.50 | 1.57 | 4.50 | 3.04 | % | 0.12 | 0 | 0 | 2.05 | 0.97 | 0.04 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 1.98 | 2.60 | 2.29 | 2.27 | -0.60 | -20.91% | 0.09 | 315 | 581 | 0.79 | 0.94 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.50 | 1.45 | 2.70 | 2.08 | 2.12 | -0.80 | -27.40% | 0.08 | 25 | 20 | 1.16 | 0.89 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.00 | 0.93 | 1.99 | 1.46 | 1.37 | -0.46 | -25.14% | 0.06 | 5 | 105 | 0.86 | 0.81 | 0.18 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.50 | 0.73 | 1.38 | 1.06 | 1.08 | -0.81 | -42.86% | 0.04 | 32 | 84 | 0.68 | 0.71 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.00 | 0.64 | 0.81 | 0.73 | 0.70 | -0.53 | -43.09% | 0.03 | 629 | 581 | 0.40 | 0.59 | 0.27 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 0.37 | 0.52 | 0.45 | 0.45 | -0.75 | -62.50% | 0.02 | 628 | 40 | 0.32 | 0.45 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.39 | -60.94% | 0.01 | 1,504 | 1,589 | 0.29 | 0.32 | 0.25 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.50 | 0.08 | 0.21 | 0.15 | 0.15 | -0.27 | -64.29% | 0.01 | 307 | 357 | 0.36 | 0.21 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.15 | -65.22% | 0.00 | 175 | 2,657 | 0.37 | 0.13 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 111 | 314 | 0.36 | 0.08 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 233 | 3,809 | 0.39 | 0.04 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 30.50 | 0.01 | 0.20 | 0.11 | 0.03 | -0.04 | -57.15% | 0.00 | 17 | 3,056 | 0.54 | 0.02 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 458 | 0.62 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 1,483 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 113 | 0.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.16 | +1,600.00% | 0.00 | 5 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:02 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.78 | 0.39 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 3.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.59 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 0.84 | -0.01 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 147 | 1.00 | -0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 151 | 0.79 | -0.03 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 22 | 1,333 | 0.58 | -0.06 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 25.50 | 0.05 | 0.16 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 56 | 180 | 0.54 | -0.11 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.00 | 0.11 | 0.23 | 0.17 | 0.09 | -0.02 | -18.19% | 0.01 | 110 | 1,674 | 0.43 | -0.19 | 0.18 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 26.50 | 0.12 | 0.34 | 0.23 | 0.28 | +0.10 | +55.56% | 0.01 | 104 | 72 | 0.39 | -0.29 | 0.23 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.00 | 0.34 | 0.55 | 0.45 | 0.48 | +0.25 | +108.70% | 0.02 | 601 | 1,908 | 0.40 | -0.41 | 0.27 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 27.50 | 0.57 | 0.83 | 0.70 | 0.70 | +0.44 | +169.24% | 0.03 | 203 | 611 | 0.39 | -0.55 | 0.28 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.00 | 0.74 | 1.30 | 1.02 | 1.05 | +0.47 | +81.04% | 0.04 | 351 | 1,681 | 0.59 | -0.68 | 0.25 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 28.50 | 1.19 | 1.66 | 1.43 | 1.42 | +0.58 | +69.05% | 0.05 | 35 | 143 | 0.58 | -0.79 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.00 | 1.68 | 2.25 | 1.97 | 1.61 | +0.23 | +16.67% | 0.07 | 103 | 184 | 0.76 | -0.87 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 29.50 | 1.18 | 3.80 | 2.49 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.88 | -0.92 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 30.00 | 1.87 | 3.45 | 2.66 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 457 | 1.10 | -0.96 | 0.06 | -0.01 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 30.50 | 1.56 | 4.65 | 3.11 | % | 0.10 | 0 | 0 | 1.71 | -0.98 | 0.03 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 31.00 | 2.15 | 5.15 | 3.65 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 338 | 1.81 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 31.50 | 2.92 | 6.25 | 4.59 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 32.00 | 3.40 | 6.75 | 5.08 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 38 | 2.42 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:02 PM EST |
| 32.50 | 3.85 | 7.25 | 5.55 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 80 | 2.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 33.00 | 4.55 | 7.75 | 6.15 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 34.00 | 4.80 | 8.75 | 6.78 | % | 0.20 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 35.00 | 6.15 | 9.75 | 7.95 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:02 PM EST |
| 36.00 | 7.20 | 10.75 | 8.98 | 7.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:02 PM EST |
| 37.00 | 7.95 | 11.75 | 9.85 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:02 PM EST |
| 38.00 | 8.75 | 12.00 | 10.38 | 10.29 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 10.70 | 14.75 | 12.73 | % | 0.32 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |