Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.98 as of 4/24/2026 3:19:26 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 | 13.20 | 17.25 | 15.23 | 15.24 | -0.42 | -2.69% | 1.02 | 1 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 10.20 | 14.25 | 12.23 | 11.68 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 9.20 | 13.25 | 11.23 | 11.09 | +0.30 | +2.78% | 0.59 | 2 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 8.20 | 12.20 | 10.20 | % | 0.51 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 7.20 | 11.20 | 9.20 | % | 0.44 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 6.20 | 10.05 | 8.13 | % | 0.37 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 5.20 | 9.20 | 7.20 | 6.83 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 23.50 | 5.15 | 8.25 | 6.70 | 6.44 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 4.85 | 7.60 | 6.23 | 6.23 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 24.50 | 3.70 | 7.70 | 5.70 | % | 0.23 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 3.20 | 7.20 | 5.20 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 25.50 | 2.70 | 6.70 | 4.70 | % | 0.18 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 26.00 | 2.80 | 5.80 | 4.30 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 26.50 | 2.10 | 4.95 | 3.53 | % | 0.13 | 0 | 0 | 1.68 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 2.65 | 5.15 | 3.90 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.06 | 0.99 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 27.50 | 1.79 | 4.25 | 3.02 | 2.82 | % | 0.11 | 3 | 0 | 1.64 | 0.97 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 28.00 | 1.76 | 3.05 | 2.41 | 2.47 | +0.38 | +18.19% | 0.09 | 3 | 451 | 1.03 | 0.94 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 28.50 | 1.60 | 2.31 | 1.96 | 1.60 | -0.08 | -4.77% | 0.07 | 1 | 56 | 0.74 | 0.89 | 0.12 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 29.00 | 1.40 | 1.69 | 1.55 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 682 | 0.41 | 0.82 | 0.18 | -0.03 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 29.50 | 1.02 | 1.64 | 1.33 | 1.02 | -0.50 | -32.90% | 0.05 | 16 | 19 | 0.52 | 0.72 | 0.23 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.71 | 0.77 | 0.74 | 0.72 | +0.14 | +24.14% | 0.02 | 82 | 3,861 | 0.34 | 0.60 | 0.27 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.50 | 0.46 | 0.63 | 0.55 | 0.47 | +0.09 | +23.69% | 0.02 | 401 | 156 | 0.37 | 0.46 | 0.27 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.05 | +19.24% | 0.01 | 215 | 1,687 | 0.34 | 0.33 | 0.25 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.50 | 0.16 | 0.19 | 0.18 | 0.16 | -0.01 | -5.89% | 0.01 | 479 | 843 | 0.34 | 0.23 | 0.20 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 888 | 1,252 | 0.35 | 0.15 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.50 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 153 | 1,851 | 0.36 | 0.10 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 0.04 | 0.15 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 114 | 1,207 | 0.46 | 0.06 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.02 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 34.00 | 0.01 | 0.27 | 0.14 | 0.03 | -0.07 | -70.00% | 0.00 | 32 | 1,344 | 0.53 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 34.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 35.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 78 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 10 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.76 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 128 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 418 | 0.76 | -0.01 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.03 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 28.00 | 0.04 | 0.11 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 26 | 170 | 0.43 | -0.06 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 28.50 | 0.04 | 0.13 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 13 | 89 | 0.38 | -0.11 | 0.12 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 29.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 154 | 318 | 0.35 | -0.18 | 0.18 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 29.50 | 0.21 | 0.27 | 0.24 | 0.24 | -0.17 | -41.47% | 0.01 | 148 | 1,558 | 0.34 | -0.28 | 0.23 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.27 | -38.58% | 0.01 | 207 | 735 | 0.34 | -0.40 | 0.27 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 30.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.28 | -29.48% | 0.02 | 40 | 213 | 0.34 | -0.54 | 0.27 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.00 | 0.95 | 1.30 | 1.13 | 1.01 | -0.32 | -24.06% | 0.04 | 106 | 424 | 0.43 | -0.67 | 0.25 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 31.50 | 1.33 | 1.41 | 1.37 | 1.37 | -0.44 | -24.31% | 0.04 | 41 | 167 | 0.35 | -0.77 | 0.20 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.00 | 1.52 | 2.13 | 1.83 | 1.81 | -0.19 | -9.50% | 0.06 | 17 | 199 | 0.62 | -0.85 | 0.15 | -0.03 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 32.50 | 1.68 | 2.76 | 2.22 | 2.23 | +0.80 | +55.95% | 0.07 | 24 | 52 | 0.80 | -0.90 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 2.17 | 3.35 | 2.76 | 2.76 | +0.94 | +51.65% | 0.08 | 6 | 23 | 0.95 | -0.94 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 33.50 | 2.35 | 4.35 | 3.35 | % | 0.10 | 0 | 0 | 1.38 | -0.98 | 0.04 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 34.00 | 2.85 | 4.85 | 3.85 | 2.38 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.46 | -0.98 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 34.50 | 3.35 | 5.35 | 4.35 | % | 0.13 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 2.83 | 6.80 | 4.82 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 35.50 | 4.35 | 6.35 | 5.35 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 36.00 | 4.70 | 6.80 | 5.75 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 37.00 | 5.70 | 8.00 | 6.85 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 6.75 | 8.30 | 7.53 | 7.73 | % | 0.20 | 2 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 39.00 | 7.70 | 10.00 | 8.85 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 8.70 | 11.00 | 9.85 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 41.00 | 9.60 | 11.60 | 10.60 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |