Options Chain for JD.COM INC SPON ADS CL A (JD) - $26.18 as of 6/24/2026 8:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.35 | 7.70 | 6.53 | 6.20 | -0.92 | -12.93% | 0.34 | 1 | 7 | 8.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 4.40 | 6.15 | 5.28 | 5.30 | -0.91 | -14.66% | 0.26 | 1 | 7 | 6.07 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 21.00 | 3.60 | 4.45 | 4.03 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 22.00 | 2.31 | 3.85 | 3.08 | 2.91 | -1.16 | -28.51% | 0.14 | 2 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.00 | 1.14 | 2.81 | 1.98 | 1.88 | -1.27 | -40.32% | 0.09 | 52 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.50 | 1.13 | 2.10 | 1.62 | % | 0.07 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 24.00 | 0.37 | 1.77 | 1.07 | 0.99 | -0.81 | -45.00% | 0.04 | 1 | 5 | 2.11 | 0.98 | 0.12 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 24.50 | 0.49 | 1.05 | 0.77 | 0.73 | % | 0.03 | 2 | 0 | 1.27 | 0.88 | 0.36 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 25.00 | 0.30 | 0.41 | 0.36 | 0.35 | -0.43 | -55.13% | 0.01 | 173 | 80 | 0.50 | 0.62 | 0.65 | -0.11 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 25.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.21 | -63.64% | 0.00 | 223 | 879 | 0.47 | 0.30 | 0.58 | -0.10 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 395 | 1,001 | 0.45 | 0.10 | 0.28 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 188 | 1.18 | 0.02 | 0.07 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 2,486 | 0.86 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 1,941 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 5,460 | 1.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 30.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 31.50 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 1.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 285 | 3.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 33.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/25/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 184 | 3.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 566 | 5.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 128 | 5.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/25/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/25/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 137 | 26 | 0.59 | -0.02 | 0.12 | -0.01 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.04 | % | 0.00 | 52 | 0 | 0.62 | -0.12 | 0.36 | -0.04 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 25.00 | 0.12 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 0.01 | 45 | 1,307 | 0.45 | -0.38 | 0.65 | -0.11 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 25.50 | 0.25 | 0.59 | 0.42 | 0.47 | +0.16 | +51.62% | 0.02 | 1,037 | 377 | 0.76 | -0.70 | 0.58 | -0.10 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 26.00 | 0.60 | 1.23 | 0.92 | 0.88 | +0.23 | +35.39% | 0.04 | 35 | 474 | 1.39 | -0.90 | 0.28 | -0.03 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 26.50 | 1.00 | 2.08 | 1.54 | 1.48 | +0.67 | +82.72% | 0.06 | 849 | 767 | 2.43 | -0.98 | 0.07 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 27.00 | 1.55 | 2.36 | 1.96 | 1.92 | +0.41 | +27.16% | 0.07 | 2,126 | 1,061 | 2.27 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 27.50 | 1.97 | 2.66 | 2.32 | 2.25 | +0.43 | +23.63% | 0.08 | 625 | 637 | 2.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 28.00 | 2.33 | 3.75 | 3.04 | 2.73 | +0.41 | +17.68% | 0.11 | 3,308 | 1,457 | 3.66 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 28.50 | 3.00 | 4.05 | 3.53 | 3.04 | -0.06 | -1.94% | 0.12 | 948 | 348 | 3.49 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 29.00 | 3.45 | 4.70 | 4.08 | 3.95 | +0.50 | +14.50% | 0.14 | 428 | 238 | 4.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 29.50 | 3.55 | 5.95 | 4.75 | 5.75 | +1.86 | +47.82% | 0.16 | 11 | 6 | 5.90 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 30.00 | 4.25 | 5.85 | 5.05 | 5.45 | +1.16 | +27.04% | 0.17 | 346 | 231 | 4.88 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 30.50 | 4.80 | 6.10 | 5.45 | 5.25 | +0.13 | +2.54% | 0.18 | 12 | 5 | 4.53 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 31.00 | 5.25 | 6.70 | 5.98 | 5.97 | +0.37 | +6.61% | 0.19 | 85 | 64 | 4.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 31.50 | 6.15 | 7.00 | 6.58 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:58 PM EST |
| 32.00 | 6.20 | 7.95 | 7.08 | 6.80 | +1.30 | +23.64% | 0.22 | 20 | 11 | 5.97 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 32.50 | 6.90 | 8.35 | 7.63 | 7.20 | +0.35 | +5.11% | 0.23 | 2 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 33.00 | 7.25 | 9.00 | 8.13 | 8.60 | +1.42 | +19.78% | 0.25 | 10 | 5 | 6.48 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 33.50 | 7.90 | 9.00 | 8.45 | 6.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 34.00 | 8.60 | 9.75 | 9.18 | 7.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 34.50 | 8.60 | 10.80 | 9.70 | 7.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |
| 35.00 | 9.00 | 11.50 | 10.25 | 8.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 36.00 | 10.30 | 11.60 | 10.95 | 11.08 | +1.80 | +19.40% | 0.30 | 2 | 2 | 6.51 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 37.00 | 11.65 | 13.40 | 12.53 | 10.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 38.00 | 12.65 | 14.30 | 13.48 | 11.53 | 0.00 | 0.00% | 0.35 | 0 | 8 | 8.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:58 PM EST |
| 39.00 | 11.75 | 15.90 | 13.83 | 6.81 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/25/2026 3:59:58 PM EST |
| 40.00 | 14.55 | 16.25 | 15.40 | 12.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:58 PM EST |
| 41.00 | 15.55 | 17.25 | 16.40 | 12.46 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/25/2026 3:59:58 PM EST |
| 42.00 | 15.10 | 18.35 | 16.73 | 13.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/25/2026 3:59:58 PM EST |
| 43.00 | 17.15 | 19.65 | 18.40 | 17.87 | % | 0.43 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST | |
| 44.00 | 16.75 | 19.80 | 18.28 | 19.10 | +2.33 | +13.90% | 0.42 | 4 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 3:59:58 PM EST |
| 45.00 | 19.55 | 21.20 | 20.38 | 17.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 3:59:58 PM EST |