Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.14 as of 2/16/2026 8:22:50 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 | 7.40 | 11.30 | 9.35 | % | 0.52 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 19.00 | 6.80 | 10.25 | 8.53 | 11.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 6.15 | 8.00 | 7.08 | 7.04 | -1.11 | -13.62% | 0.35 | 1 | 410 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 5.00 | 8.30 | 6.65 | 6.19 | -0.96 | -13.43% | 0.32 | 1 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 4.55 | 5.90 | 5.23 | 6.15 | 0.00 | 0.00% | 0.24 | 0 | 122 | 1.83 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 3.40 | 5.10 | 4.25 | 4.06 | -0.99 | -19.61% | 0.18 | 9 | 48 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 2.34 | 4.10 | 3.22 | 3.09 | -0.51 | -14.17% | 0.13 | 4 | 60 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.50 | 2.01 | 3.55 | 2.78 | 3.21 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.32 | 1.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 1.67 | 2.63 | 2.15 | 2.22 | -0.18 | -7.50% | 0.09 | 67 | 5,032 | 0.84 | 0.96 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.50 | 1.33 | 2.08 | 1.71 | 1.63 | -0.47 | -22.39% | 0.07 | 63 | 125 | 0.68 | 0.95 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.85 | 1.58 | 1.22 | 1.28 | -0.20 | -13.52% | 0.05 | 99 | 250 | 0.56 | 0.86 | 0.19 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.50 | 0.79 | 1.04 | 0.92 | 0.80 | -0.33 | -29.21% | 0.03 | 867 | 76 | 0.30 | 0.77 | 0.29 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.47 | 0.69 | 0.58 | 0.50 | -0.35 | -41.18% | 0.02 | 3,105 | 916 | 0.30 | 0.60 | 0.40 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.18 | -41.86% | 0.01 | 640 | 1,166 | 0.24 | 0.40 | 0.42 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 530 | 2,157 | 0.26 | 0.23 | 0.31 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 2,916 | 3,235 | 0.37 | 0.10 | 0.19 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 1,397 | 5,738 | 0.31 | 0.06 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.50 | 0.03 | 0.04 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 119 | 911 | 0.37 | 0.03 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,141 | 12,931 | 0.41 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 377 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 2,172 | 12,568 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 19,860 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 162 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 87 | 12,420 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 33.50 | 0.00 | 0.21 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 3,999 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,791 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 7,785 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,538 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18,141 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 518 | 2.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 485 | 2.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 442 | 2.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 98 | 4.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 219 | 4.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 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 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.24 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 9 | 134 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.04 | +0.01 | +33.34% | 0.01 | 3 | 660 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.37 | -0.04 | 0.06 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.17 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 196 | 0.50 | -0.05 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 341 | 2,847 | 0.29 | -0.14 | 0.19 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 26.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.04 | -19.05% | 0.01 | 239 | 1,337 | 0.29 | -0.23 | 0.29 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.31 | 0.33 | 0.32 | 0.33 | +0.04 | +13.80% | 0.01 | 2,612 | 8,783 | 0.28 | -0.40 | 0.40 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 27.50 | 0.55 | 0.60 | 0.58 | 0.58 | +0.03 | +5.46% | 0.02 | 543 | 1,092 | 0.27 | -0.60 | 0.42 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.91 | 1.00 | 0.96 | 0.93 | -0.02 | -2.11% | 0.03 | 240 | 20,784 | 0.29 | -0.77 | 0.31 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 28.50 | 1.24 | 1.76 | 1.50 | 1.32 | +0.07 | +5.60% | 0.05 | 78 | 2,534 | 0.73 | -0.90 | 0.19 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 1.76 | 2.11 | 1.94 | 1.89 | +0.10 | +5.59% | 0.07 | 297 | 23,535 | 0.65 | -0.94 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 29.50 | 1.75 | 3.25 | 2.50 | 2.44 | +0.15 | +6.55% | 0.08 | 7 | 184 | 1.22 | -0.97 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 2.23 | 3.90 | 3.07 | 2.66 | -0.04 | -1.49% | 0.10 | 40 | 13,496 | 1.43 | -0.99 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.50 | 2.70 | 4.00 | 3.35 | 3.40 | +0.79 | +30.27% | 0.11 | 1 | 137 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 3.75 | 5.90 | 4.83 | 3.88 | -0.06 | -1.53% | 0.16 | 1 | 5,920 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 31.50 | 3.75 | 6.40 | 5.08 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 32.00 | 4.35 | 6.15 | 5.25 | 4.21 | 0.00 | 0.00% | 0.16 | 0 | 871 | 1.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 4.45 | 6.85 | 5.65 | 4.59 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 33.00 | 5.25 | 6.70 | 5.98 | 4.56 | 0.00 | 0.00% | 0.18 | 0 | 1,463 | 1.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 33.50 | 4.90 | 8.40 | 6.65 | % | 0.20 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 34.00 | 6.20 | 7.90 | 7.05 | 6.88 | 0.00 | 0.00% | 0.21 | 0 | 35 | 2.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 6.80 | 9.90 | 8.35 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 36.00 | 7.40 | 10.90 | 9.15 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 17 | 3.16 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 37.00 | 7.80 | 11.90 | 9.85 | 8.14 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:53 PM EST |
| 38.00 | 8.80 | 12.90 | 10.85 | 8.85 | 0.00 | 0.00% | 0.29 | 0 | 26 | 3.44 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 39.00 | 9.75 | 13.90 | 11.83 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 10.75 | 14.90 | 12.83 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 11 | 3.69 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 41.00 | 11.75 | 15.90 | 13.83 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:53 PM EST |
| 42.00 | 12.70 | 16.90 | 14.80 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 43.00 | 13.70 | 17.90 | 15.80 | 13.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 44.00 | 14.70 | 18.90 | 16.80 | 16.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 45.00 | 15.70 | 19.90 | 17.80 | 15.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 46.00 | 16.70 | 20.90 | 18.80 | 16.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 47.00 | 17.70 | 21.90 | 19.80 | 12.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 3:59:53 PM EST |
| 48.00 | 18.70 | 22.90 | 20.80 | 19.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 49.00 | 19.70 | 23.90 | 21.80 | 14.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 3:59:53 PM EST |
| 50.00 | 20.70 | 24.90 | 22.80 | 16.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:53 PM EST |