Options Chain for JD.COM INC SPON ADS CL A (JD) - $27.03 as of 3/9/2026 2:14:12 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 | 10.35 | 14.55 | 12.45 | 12.05 | % | 0.83 | 1 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST | |
| 16.00 | 9.35 | 13.55 | 11.45 | 11.35 | % | 0.72 | 4 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST | |
| 17.00 | 8.35 | 12.60 | 10.48 | 10.67 | % | 0.62 | 15 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST | |
| 18.00 | 7.80 | 11.60 | 9.70 | 9.78 | % | 0.54 | 15 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST | |
| 19.00 | 6.80 | 10.55 | 8.68 | 8.72 | % | 0.46 | 3 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST | |
| 20.00 | 6.30 | 9.55 | 7.93 | 7.35 | 0.00 | 0.00% | 0.40 | 0 | 5 | 5.09 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/9/2026 3:59:54 PM EST |
| 21.00 | 5.95 | 8.10 | 7.03 | % | 0.33 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 21.50 | 4.55 | 6.55 | 5.55 | % | 0.26 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 22.00 | 4.60 | 6.05 | 5.33 | 5.35 | +0.35 | +7.00% | 0.24 | 1 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 22.50 | 3.75 | 5.55 | 4.65 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 23.00 | 4.00 | 4.95 | 4.48 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 23.50 | 2.53 | 4.45 | 3.49 | 3.85 | +1.78 | +85.99% | 0.15 | 10 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 24.00 | 3.05 | 3.90 | 3.48 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 96 | 1.49 | 1.00 | 0.01 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 24.50 | 2.51 | 3.20 | 2.86 | 2.85 | +0.30 | +11.77% | 0.12 | 3 | 433 | 1.06 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 25.00 | 2.14 | 2.81 | 2.48 | 2.31 | +0.13 | +5.97% | 0.10 | 40 | 610 | 1.08 | 0.97 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 25.50 | 1.71 | 2.34 | 2.03 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 340 | 0.97 | 0.93 | 0.10 | -0.02 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 26.00 | 1.41 | 1.80 | 1.61 | 1.48 | +0.11 | +8.03% | 0.06 | 127 | 1,050 | 0.78 | 0.87 | 0.15 | -0.03 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 26.50 | 1.08 | 1.22 | 1.15 | 1.16 | +0.30 | +34.89% | 0.04 | 160 | 3,504 | 0.46 | 0.78 | 0.22 | -0.05 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 27.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.18 | +28.58% | 0.03 | 595 | 3,095 | 0.46 | 0.66 | 0.29 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 27.50 | 0.45 | 0.56 | 0.51 | 0.50 | +0.12 | +31.58% | 0.02 | 402 | 653 | 0.45 | 0.50 | 0.33 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 28.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.06 | +28.58% | 0.01 | 1,370 | 2,299 | 0.43 | 0.34 | 0.30 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 28.50 | 0.12 | 0.16 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 940 | 584 | 0.42 | 0.22 | 0.23 | -0.05 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 29.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 872 | 2,844 | 0.44 | 0.13 | 0.16 | -0.03 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 29.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 532 | 163 | 0.46 | 0.08 | 0.11 | -0.02 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 538 | 1,404 | 0.52 | 0.04 | 0.06 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.33 | 0.17 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 40 | 1.10 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 289 | 0.54 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 219 | 1.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.04 | -80.00% | 0.01 | 20 | 53 | 2.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/9/2026 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 83 | 0.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 2,296 | 0.68 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 539 | 1.00 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 467 | 993 | 0.61 | -0.03 | 0.05 | -0.01 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 25.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 105 | 251 | 0.49 | -0.07 | 0.10 | -0.02 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 26.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 255 | 262 | 0.51 | -0.13 | 0.15 | -0.03 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 26.50 | 0.14 | 0.20 | 0.17 | 0.15 | -0.19 | -55.89% | 0.01 | 364 | 253 | 0.46 | -0.22 | 0.22 | -0.05 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 27.00 | 0.26 | 0.36 | 0.31 | 0.30 | -0.25 | -45.46% | 0.01 | 376 | 620 | 0.46 | -0.34 | 0.29 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 27.50 | 0.46 | 0.57 | 0.52 | 0.49 | -0.41 | -45.56% | 0.02 | 69 | 213 | 0.44 | -0.50 | 0.33 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 28.00 | 0.75 | 0.86 | 0.81 | 0.83 | -0.31 | -27.20% | 0.03 | 5 | 252 | 0.42 | -0.66 | 0.30 | -0.06 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 28.50 | 1.05 | 1.92 | 1.49 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.70 | -0.78 | 0.23 | -0.05 | 2/27/2026 | 3/9/2026 3:59:54 PM EST |
| 29.00 | 1.35 | 2.40 | 1.88 | 1.87 | -0.59 | -23.99% | 0.06 | 1 | 58 | 1.29 | -0.87 | 0.16 | -0.03 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 29.50 | 1.75 | 3.20 | 2.48 | 3.10 | +0.61 | +24.50% | 0.08 | 5 | 32 | 1.71 | -0.92 | 0.11 | -0.02 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 30.00 | 2.29 | 3.75 | 3.02 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.89 | -0.96 | 0.06 | -0.01 | 3/6/2026 | 3/9/2026 3:59:54 PM EST |
| 30.50 | 2.65 | 4.25 | 3.45 | % | 0.11 | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 31.00 | 2.95 | 4.80 | 3.88 | 3.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 3/9/2026 3:59:54 PM EST |
| 31.50 | 3.65 | 5.75 | 4.70 | % | 0.15 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 32.00 | 4.35 | 6.65 | 5.50 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 3:59:54 PM EST |
| 32.50 | 4.85 | 7.15 | 6.00 | % | 0.18 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 33.00 | 5.30 | 7.65 | 6.48 | 5.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 3:59:54 PM EST |
| 34.00 | 5.95 | 8.65 | 7.30 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 3:59:54 PM EST |
| 35.00 | 6.35 | 9.65 | 8.00 | 8.73 | +1.61 | +22.62% | 0.23 | 1 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 36.00 | 6.45 | 10.65 | 8.55 | 9.68 | +1.81 | +23.00% | 0.24 | 1 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 3:59:54 PM EST |
| 37.00 | 7.45 | 11.65 | 9.55 | % | 0.26 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:54 PM EST | |||
| 38.00 | 8.45 | 12.65 | 10.55 | 9.88 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/9/2026 3:59:54 PM EST |
| 39.00 | 9.45 | 13.65 | 11.55 | 11.57 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 3:59:54 PM EST |
| 40.00 | 10.45 | 14.65 | 12.55 | 14.64 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 3:59:54 PM EST |