Options Chain for JD.COM INC SPON ADS CL A (JD) - $28.30 as of 4/10/2026 6:21:03 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 | 12.25 | 15.20 | 13.73 | 13.95 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 18.00 | 9.45 | 12.00 | 10.73 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 19.00 | 8.25 | 11.20 | 9.73 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 20.00 | 8.35 | 9.35 | 8.85 | 8.66 | -0.34 | -3.78% | 0.44 | 12 | 105 | 2.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 21.00 | 6.45 | 9.20 | 7.83 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 22.00 | 6.45 | 7.45 | 6.95 | 6.65 | -0.45 | -6.34% | 0.32 | 12 | 108 | 1.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 22.50 | 5.25 | 7.35 | 6.30 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 23.00 | 4.80 | 6.60 | 5.70 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 70 | 1.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 23.50 | 4.40 | 6.50 | 5.45 | % | 0.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 24.00 | 4.45 | 5.05 | 4.75 | 4.95 | +0.45 | +10.00% | 0.20 | 75 | 246 | 0.91 | 0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 24.50 | 3.30 | 5.30 | 4.30 | % | 0.18 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 25.00 | 3.50 | 4.30 | 3.90 | 3.99 | +0.64 | +19.11% | 0.16 | 15 | 992 | 1.08 | 0.98 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 25.50 | 2.83 | 3.90 | 3.37 | % | 0.13 | 0 | 0 | 1.08 | 0.97 | 0.04 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 26.00 | 2.68 | 3.05 | 2.87 | 2.97 | +0.72 | +32.00% | 0.11 | 220 | 447 | 0.59 | 0.94 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 26.50 | 1.99 | 2.87 | 2.43 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | 0.92 | 0.08 | -0.02 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 27.00 | 1.90 | 2.16 | 2.03 | 2.01 | +0.69 | +52.28% | 0.08 | 22 | 158 | 0.55 | 0.86 | 0.12 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 27.50 | 1.04 | 1.96 | 1.50 | 1.47 | +0.54 | +58.07% | 0.05 | 32 | 60 | 0.71 | 0.81 | 0.16 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 28.00 | 1.15 | 1.22 | 1.19 | 1.16 | +0.35 | +43.21% | 0.04 | 114 | 1,066 | 0.38 | 0.75 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 28.50 | 0.79 | 0.87 | 0.83 | 0.83 | +0.28 | +50.91% | 0.03 | 371 | 221 | 0.37 | 0.64 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 29.00 | 0.52 | 0.55 | 0.54 | 0.55 | +0.21 | +61.77% | 0.02 | 896 | 26,643 | 0.35 | 0.49 | 0.31 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 29.50 | 0.32 | 0.36 | 0.34 | 0.35 | +0.14 | +66.67% | 0.01 | 478 | 1,943 | 0.36 | 0.35 | 0.28 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 2,811 | 14,309 | 0.36 | 0.24 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.50 | 0.09 | 0.15 | 0.12 | 0.13 | +0.05 | +62.50% | 0.00 | 2,893 | 3,147 | 0.37 | 0.16 | 0.16 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 164 | 8,188 | 0.37 | 0.11 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 31.50 | 0.02 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 104 | 0.37 | 0.06 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 54 | 4,528 | 0.41 | 0.05 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 38 | 77 | 0.43 | 0.03 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 3,814 | 0.80 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 5,573 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3,513 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 1,653 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 2,681 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 24 | 1,263 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 74 | 3.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 96 | 3.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,018 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.49 | 0.25 | 0.18 | % | 0.01 | 2 | 47 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 50.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 31 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,867 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 6 | 1,143 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.29 | +0.28 | +2,800.00% | 0.00 | 1 | 1,884 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 782 | 0.72 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.83 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 56 | 6,301 | 0.72 | -0.02 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | -0.03 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 26.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 66 | 7,966 | 0.51 | -0.06 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 1,625 | 0.47 | -0.08 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 27.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 616 | 25,191 | 0.41 | -0.14 | 0.12 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.13 | -50.00% | 0.00 | 448 | 1,631 | 0.37 | -0.19 | 0.16 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 28.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.25 | -55.56% | 0.01 | 1,589 | 8,068 | 0.35 | -0.25 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 28.50 | 0.33 | 0.37 | 0.35 | 0.37 | -0.27 | -42.19% | 0.01 | 638 | 578 | 0.34 | -0.36 | 0.28 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 29.00 | 0.55 | 0.61 | 0.58 | 0.62 | -0.34 | -35.42% | 0.02 | 231 | 4,243 | 0.35 | -0.51 | 0.31 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 29.50 | 0.81 | 0.90 | 0.86 | 1.04 | -0.22 | -17.46% | 0.03 | 7 | 33 | 0.33 | -0.65 | 0.28 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.00 | 1.19 | 1.26 | 1.23 | 1.25 | -0.90 | -41.86% | 0.04 | 77 | 4,599 | 0.34 | -0.76 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 30.50 | 1.49 | 2.20 | 1.85 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.78 | -0.84 | 0.16 | -0.03 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 31.00 | 1.64 | 2.95 | 2.30 | 2.39 | -0.36 | -13.10% | 0.07 | 15 | 4,695 | 1.05 | -0.89 | 0.12 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 31.50 | 2.24 | 3.50 | 2.87 | 2.61 | -0.92 | -26.07% | 0.09 | 55 | 55 | 1.18 | -0.94 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 32.00 | 2.76 | 3.80 | 3.28 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 2,004 | 1.13 | -0.95 | 0.06 | -0.01 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 32.50 | 2.75 | 4.70 | 3.73 | 6.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.50 | -0.97 | 0.04 | -0.01 | 3/24/2026 | 4/10/2026 3:59:57 PM EST |
| 33.00 | 3.25 | 5.00 | 4.13 | 4.13 | -0.56 | -11.94% | 0.13 | 1 | 571 | 1.45 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 34.00 | 4.05 | 6.50 | 5.28 | 6.37 | 0.00 | 0.00% | 0.16 | 0 | 121 | 1.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 35.00 | 5.00 | 7.50 | 6.25 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 155 | 2.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 36.00 | 5.80 | 8.55 | 7.18 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 53 | 2.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 37.00 | 6.95 | 9.55 | 8.25 | 8.26 | 0.00 | 0.00% | 0.22 | 0 | 85 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 38.00 | 8.55 | 9.85 | 9.20 | 9.30 | -0.10 | -1.07% | 0.24 | 5 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 39.00 | 8.90 | 11.70 | 10.30 | 10.75 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.81 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 40.00 | 9.60 | 12.90 | 11.25 | 11.22 | -0.97 | -7.96% | 0.28 | 2 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 41.00 | 10.80 | 13.70 | 12.25 | % | 0.30 | 0 | 7 | 3.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 42.00 | 10.95 | 15.15 | 13.05 | % | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 43.00 | 11.95 | 15.30 | 13.63 | % | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 44.00 | 12.95 | 16.30 | 14.63 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 45.00 | 14.95 | 17.85 | 16.40 | % | 0.36 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 46.00 | 14.95 | 18.30 | 16.63 | % | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 47.00 | 15.95 | 19.55 | 17.75 | 18.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 48.00 | 18.65 | 19.95 | 19.30 | % | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 49.00 | 18.95 | 21.65 | 20.30 | % | 0.41 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 50.00 | 19.95 | 22.65 | 21.30 | % | 0.43 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST |