Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.91 as of 8/10/2026 5:03:45 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 | 16.45 | 20.45 | 18.45 | 12.50 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/10/2026 3:59:59 PM EST |
| 18.00 | 14.65 | 15.90 | 15.28 | 11.25 | 0.00 | 0.00% | 0.85 | 0 | 17 | 1.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 3:59:59 PM EST |
| 19.00 | 13.75 | 14.90 | 14.33 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 20.00 | 12.70 | 13.70 | 13.20 | 13.30 | +0.15 | +1.15% | 0.66 | 1 | 729 | 0.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 21.00 | 11.65 | 12.95 | 12.30 | 7.70 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 3:59:59 PM EST |
| 22.00 | 10.65 | 11.75 | 11.20 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 253 | 0.84 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 8/10/2026 3:59:59 PM EST |
| 23.00 | 10.20 | 10.75 | 10.48 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 209 | 0.76 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 8/10/2026 3:59:59 PM EST |
| 24.00 | 9.25 | 9.70 | 9.48 | 7.05 | 0.00 | 0.00% | 0.40 | 0 | 1,142 | 0.64 | 0.97 | 0.01 | -0.01 | 7/27/2026 | 8/10/2026 3:59:59 PM EST |
| 25.00 | 8.25 | 9.00 | 8.63 | 8.40 | +0.35 | +4.35% | 0.35 | 31 | 8,801 | 0.77 | 0.96 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 26.00 | 7.50 | 7.75 | 7.63 | 7.58 | +0.43 | +6.02% | 0.29 | 6 | 3,876 | 0.54 | 0.94 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 27.00 | 6.35 | 7.00 | 6.68 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 4,183 | 0.61 | 0.93 | 0.03 | -0.01 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 28.00 | 5.30 | 6.85 | 6.08 | 5.55 | +0.45 | +8.83% | 0.22 | 3 | 2,921 | 0.84 | 0.91 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 29.00 | 4.55 | 6.25 | 5.40 | 4.80 | +0.55 | +12.95% | 0.19 | 27 | 1,214 | 0.86 | 0.86 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 30.00 | 3.95 | 4.10 | 4.03 | 3.95 | +0.40 | +11.27% | 0.13 | 1,619 | 9,943 | 0.39 | 0.82 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 31.00 | 3.10 | 3.25 | 3.18 | 2.53 | 0.00 | 0.00% | 0.10 | 0 | 1,438 | 0.36 | 0.76 | 0.07 | -0.02 | 8/6/2026 | 8/10/2026 3:59:59 PM EST |
| 32.00 | 2.36 | 2.63 | 2.50 | 2.41 | +0.26 | +12.10% | 0.08 | 2,011 | 16,929 | 0.36 | 0.69 | 0.09 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 33.00 | 1.88 | 1.92 | 1.90 | 1.90 | +0.30 | +18.75% | 0.06 | 92 | 21,798 | 0.36 | 0.59 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 34.00 | 1.37 | 1.44 | 1.41 | 1.41 | +0.28 | +24.78% | 0.04 | 169 | 15,776 | 0.36 | 0.48 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 35.00 | 0.99 | 1.20 | 1.10 | 0.96 | +0.12 | +14.29% | 0.03 | 1,104 | 17,710 | 0.38 | 0.38 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 36.00 | 0.67 | 0.77 | 0.72 | 0.74 | +0.13 | +21.32% | 0.02 | 146 | 19,089 | 0.36 | 0.30 | 0.09 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 37.00 | 0.50 | 0.57 | 0.54 | 0.50 | +0.06 | +13.64% | 0.01 | 332 | 17,579 | 0.37 | 0.23 | 0.08 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 38.00 | 0.28 | 0.65 | 0.47 | 0.37 | +0.05 | +15.63% | 0.01 | 100 | 2,071 | 0.40 | 0.17 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 39.00 | 0.20 | 0.39 | 0.30 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 99 | 0.39 | 0.13 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 40.00 | 0.18 | 0.24 | 0.21 | 0.25 | +0.14 | +127.28% | 0.01 | 352 | 13,909 | 0.40 | 0.10 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 41.00 | 0.12 | 0.24 | 0.18 | 0.12 | -0.05 | -29.42% | 0.00 | 100 | 318 | 0.42 | 0.07 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 202 | 5,025 | 0.43 | 0.05 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.03 | 0.02 | 0.00 | 7/8/2026 | 8/10/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 45.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,156 | 0.45 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.58 | 0.01 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 3:59:59 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,220 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:59 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 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/10/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/10/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.67 | 0.84 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2,487 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:59 PM EST |
| 22.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 0.65 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14,251 | 0.67 | -0.01 | 0.01 | -0.01 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,869 | 0.56 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 22 | 34,369 | 0.52 | -0.04 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.19 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,547 | 0.49 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 27.00 | 0.08 | 0.43 | 0.26 | 0.11 | 0.00 | 0.00% | 0.01 | 19 | 6,248 | 0.51 | -0.07 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 28.00 | 0.13 | 0.49 | 0.31 | 0.17 | -0.08 | -32.00% | 0.01 | 31 | 6,553 | 0.48 | -0.09 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 29.00 | 0.21 | 0.36 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 470 | 2,712 | 0.41 | -0.14 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 30.00 | 0.35 | 0.42 | 0.39 | 0.40 | -0.06 | -13.05% | 0.01 | 110 | 6,678 | 0.38 | -0.18 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 31.00 | 0.46 | 0.69 | 0.58 | 0.63 | -0.07 | -10.00% | 0.02 | 86 | 1,523 | 0.37 | -0.24 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 32.00 | 0.79 | 0.93 | 0.86 | 0.93 | -0.15 | -13.89% | 0.03 | 2,150 | 1,867 | 0.36 | -0.31 | 0.09 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 33.00 | 1.08 | 1.44 | 1.26 | 1.33 | -0.18 | -11.93% | 0.04 | 4,326 | 2,800 | 0.36 | -0.41 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 34.00 | 1.77 | 1.90 | 1.84 | 1.94 | -0.21 | -9.77% | 0.05 | 5 | 751 | 0.37 | -0.52 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 35.00 | 2.27 | 2.56 | 2.42 | 2.49 | -0.66 | -20.96% | 0.07 | 222 | 5,886 | 0.36 | -0.62 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 36.00 | 3.05 | 3.40 | 3.23 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 295 | 0.39 | -0.70 | 0.09 | -0.02 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 37.00 | 3.75 | 4.40 | 4.08 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.41 | -0.77 | 0.08 | -0.02 | 7/29/2026 | 8/10/2026 3:59:59 PM EST |
| 38.00 | 4.60 | 5.15 | 4.88 | 5.31 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.40 | -0.83 | 0.06 | -0.01 | 8/3/2026 | 8/10/2026 3:59:59 PM EST |
| 39.00 | 4.85 | 6.10 | 5.48 | 6.89 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.54 | -0.87 | 0.05 | -0.01 | 7/30/2026 | 8/10/2026 3:59:59 PM EST |
| 40.00 | 5.65 | 7.05 | 6.35 | 6.70 | -0.60 | -8.22% | 0.16 | 40 | 44 | 0.57 | -0.90 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 41.00 | 6.60 | 8.00 | 7.30 | 8.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.60 | -0.93 | 0.03 | -0.01 | 7/29/2026 | 8/10/2026 3:59:59 PM EST |
| 42.00 | 8.05 | 8.95 | 8.50 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.63 | -0.95 | 0.02 | -0.01 | 7/31/2026 | 8/10/2026 3:59:59 PM EST |
| 43.00 | 7.80 | 9.95 | 8.88 | % | 0.21 | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 44.00 | 10.20 | 11.45 | 10.83 | % | 0.25 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 45.00 | 11.00 | 12.50 | 11.75 | 16.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 8/10/2026 3:59:59 PM EST |
| 47.00 | 13.00 | 14.55 | 13.78 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 50.00 | 15.35 | 18.40 | 16.88 | 21.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 8/10/2026 3:59:59 PM EST |