Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.45 as of 1/16/2026 4:35:09 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 | 8.35 | 11.20 | 9.78 | % | 0.51 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 20.00 | 6.80 | 10.85 | 8.83 | % | 0.44 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 21.00 | 5.85 | 9.85 | 7.85 | % | 0.37 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 22.00 | 4.85 | 8.85 | 6.85 | % | 0.31 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 23.00 | 3.85 | 7.85 | 5.85 | % | 0.25 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 24.00 | 2.83 | 6.85 | 4.84 | % | 0.20 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 24.50 | 2.33 | 6.35 | 4.34 | % | 0.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 2.67 | 5.20 | 3.94 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 98 | 1.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 25.50 | 1.33 | 4.95 | 3.14 | % | 0.12 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 26.00 | 0.84 | 3.00 | 1.92 | 2.50 | -1.60 | -39.03% | 0.07 | 5 | 25 | 0.56 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 26.50 | 0.40 | 4.35 | 2.38 | % | 0.09 | 0 | 0 | 1.96 | 0.99 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 27.00 | 0.92 | 2.99 | 1.96 | 1.92 | -1.74 | -47.55% | 0.07 | 212 | 72 | 1.22 | 0.95 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.50 | 1.39 | 2.05 | 1.72 | 1.38 | -0.67 | -32.69% | 0.06 | 571 | 101 | 0.78 | 0.89 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 1.04 | 1.12 | 1.08 | 1.05 | -0.56 | -34.79% | 0.04 | 215 | 299 | 0.29 | 0.80 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.50 | 0.65 | 0.78 | 0.72 | 0.66 | -0.34 | -34.00% | 0.03 | 1,057 | 264 | 0.29 | 0.66 | 0.32 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.44 | -51.77% | 0.01 | 2,299 | 959 | 0.29 | 0.49 | 0.34 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.50 | 0.21 | 0.25 | 0.23 | 0.19 | -0.33 | -63.47% | 0.01 | 1,217 | 519 | 0.28 | 0.33 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 1,484 | 2,701 | 0.31 | 0.21 | 0.23 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 1,064 | 3,824 | 0.34 | 0.13 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1,411 | 1,805 | 0.35 | 0.08 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.50 | 0.04 | 0.10 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 127 | 707 | 0.39 | 0.03 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 32.00 | 0.02 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 104 | 755 | 0.62 | 0.02 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 42 | 105 | 0.81 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,417 | 0.50 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.50 | 0.00 | 0.52 | 0.26 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 387 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 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 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.47 | 0.24 | 0.02 | -0.04 | -66.67% | 0.01 | 60 | 13 | 1.00 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.37 | 0.19 | 0.03 | -0.01 | -25.00% | 0.01 | 69 | 36 | 0.79 | -0.01 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 107 | 118 | 0.34 | -0.05 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,190 | 65 | 0.30 | -0.11 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 2,346 | 1,144 | 0.29 | -0.20 | 0.24 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.50 | 0.26 | 0.27 | 0.27 | 0.27 | +0.07 | +35.00% | 0.01 | 1,195 | 1,963 | 0.28 | -0.34 | 0.32 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 0.47 | 0.52 | 0.50 | 0.49 | +0.14 | +40.00% | 0.02 | 1,413 | 891 | 0.29 | -0.51 | 0.34 | -0.04 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.50 | 0.78 | 0.84 | 0.81 | 0.80 | +0.20 | +33.34% | 0.03 | 1,448 | 504 | 0.30 | -0.67 | 0.30 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 1.15 | 1.28 | 1.22 | 1.13 | +0.22 | +24.18% | 0.04 | 196 | 541 | 0.37 | -0.79 | 0.23 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.50 | 1.08 | 1.90 | 1.49 | 1.73 | +0.50 | +40.65% | 0.05 | 67 | 104 | 0.55 | -0.87 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 1.90 | 2.20 | 2.05 | 2.37 | +0.70 | +41.92% | 0.07 | 100 | 154 | 0.48 | -0.92 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.50 | 0.68 | 4.70 | 2.69 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.95 | -0.97 | 0.05 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 32.00 | 1.84 | 4.35 | 3.10 | 3.30 | +1.05 | +46.67% | 0.10 | 2 | 43 | 1.53 | -0.98 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 32.50 | 1.58 | 5.10 | 3.34 | 3.35 | +1.51 | +82.07% | 0.10 | 3 | 1 | 1.76 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 3.15 | 4.65 | 3.90 | 2.41 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.16 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 33.50 | 2.57 | 6.70 | 4.64 | % | 0.14 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 34.00 | 3.05 | 7.20 | 5.13 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.42 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 4.05 | 8.20 | 6.13 | 6.05 | +0.23 | +3.96% | 0.18 | 3 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 5.05 | 9.20 | 7.13 | 6.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 6.05 | 10.05 | 8.05 | 6.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 7.05 | 11.05 | 9.05 | 9.07 | +0.56 | +6.58% | 0.24 | 3 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 39.00 | 8.05 | 12.20 | 10.13 | % | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 40.00 | 9.05 | 13.20 | 11.13 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |