JD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 15.00 | 13.31 | 11.30 | 15.55 | -0.16 | 2 | 2 | 564.1% |
| 16.00 | 13.08 | 10.85 | 14.10 | 0.00 | 2 | 3 | 162.5% |
| 17.00 | 11.95 | 9.35 | 12.95 | 0.00 | 2 | 3 | 416.8% |
| 18.00 | 10.90 | 8.35 | 12.55 | 0.00 | 0 | 1 | 445.7% |
| 19.00 | 10.24 | 7.35 | 11.55 | 0.00 | 0 | 1 | 410.7% |
| 20.00 | 8.80 | 6.85 | 10.10 | 0.00 | 0 | 1 | 104.7% |
| 21.00 | 7.92 | 5.35 | 9.55 | 0.00 | 0 | 1 | 345.3% |
| 22.00 | 7.02 | 4.35 | 8.55 | 0.00 | 2 | 3 | 314.5% |
| 23.00 | 5.90 | 3.85 | 7.05 | 0.00 | 2 | 28 | 245.5% |
| 24.00 | 4.97 | 2.85 | 5.85 | 0.00 | 12 | 8 | 203.1% |
| 25.00 | 3.42 | 2.06 | 4.00 | 0.57 | 20 | 92 | 111.3% |
| 26.00 | 3.02 | 1.75 | 3.00 | 0.00 | 2 | 1,225 | 90.2% |
| 27.00 | 1.42 | 1.04 | 1.81 | -0.50 | 76 | 808 | 54.9% |
| 27.50 | 1.04 | 0.81 | 1.16 | -0.64 | 830 | 76 | 33.4% |
| 28.00 | 0.71 | 0.59 | 0.79 | -0.31 | 638 | 994 | 31.6% |
| 28.50 | 0.41 | 0.36 | 0.46 | -0.33 | 1,410 | 371 | 28.5% |
| 29.00 | 0.21 | 0.19 | 0.25 | -0.24 | 1,186 | 683 | 27.7% |
| 29.50 | 0.11 | 0.05 | 0.11 | -0.19 | 179 | 1,243 | 26.4% |
| 30.00 | 0.05 | 0.04 | 0.06 | -0.10 | 377 | 6,783 | 28.1% |
| 30.50 | 0.05 | 0.00 | 0.05 | -0.04 | 55 | 2,457 | 32.8% |
| 31.00 | 0.03 | 0.02 | 0.03 | -0.04 | 27 | 6,915 | 34.4% |
| 31.50 | 0.10 | 0.00 | 0.18 | 0.00 | 648 | 1,121 | 50.4% |
| 32.00 | 0.03 | 0.01 | 0.03 | -0.01 | 36 | 362 | 44.5% |
| 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | 1 | 10 | 41.4% |
| 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | 78 | 237 | 45.3% |
| 34.00 | 0.01 | 0.00 | 0.01 | -0.06 | 1 | 60 | 53.1% |
| 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | 1 | 179 | 56.3% |
| 37.00 | 0.09 | 0.00 | 0.10 | 0.00 | 3 | 8 | 93.8% |
| 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | 3 | 8 | 90.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 19.00 | 0.04 | 0.00 | 0.51 | 0.00 | 3 | 4 | 196.9% |
| 20.00 | 0.16 | 0.00 | 0.39 | 0.00 | 1 | 2 | 165.6% |
| 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | 3 | 22 | 175.4% |
| 22.00 | 0.15 | 0.00 | 0.85 | 0.00 | 1 | 5 | 161.1% |
| 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | 2 | 185 | 59.4% |
| 23.50 | 0.04 | 0.00 | 0.24 | -0.05 | 1 | 1 | 90.6% |
| 24.00 | 0.03 | 0.01 | 0.03 | 0.00 | 5 | 240 | 57.8% |
| 24.50 | 0.22 | 0.00 | 0.20 | 0.00 | 0 | 6 | 71.7% |
| 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | 114 | 366 | 54.7% |
| 25.50 | 0.07 | 0.00 | 0.07 | 0.01 | 47 | 1,546 | 51.6% |
| 26.00 | 0.12 | 0.06 | 0.12 | 0.00 | 262 | 3,654 | 51.6% |
| 26.50 | 0.18 | 0.09 | 0.19 | 0.02 | 103 | 1,156 | 50.8% |
| 27.00 | 0.33 | 0.21 | 0.36 | 0.07 | 696 | 703 | 55.6% |
| 27.50 | 0.52 | 0.41 | 0.57 | 0.08 | 647 | 398 | 53.8% |
| 28.00 | 0.78 | 0.53 | 0.94 | 0.14 | 156 | 2,632 | 56.8% |
| 28.50 | 1.25 | 0.95 | 1.51 | 0.29 | 112 | 164 | 72.0% |
| 29.00 | 1.63 | 1.47 | 1.87 | 0.38 | 51 | 539 | 81.5% |
| 29.50 | 2.02 | 0.85 | 3.55 | 0.03 | 8 | 37 | 95.1% |
| 30.00 | 2.55 | 1.40 | 3.70 | 0.81 | 5 | 172 | 96.7% |
| 30.50 | 2.75 | 0.93 | 5.15 | 0.00 | 1 | 1 | 106.1% |
| 31.00 | 2.73 | 2.07 | 5.65 | 0.00 | 1 | 3 | 135.7% |
| 32.00 | 5.95 | 2.90 | 6.05 | 0.00 | 0 | 1 | 128.1% |
| 33.00 | 5.65 | 4.10 | 6.85 | 0.00 | 0 | 45 | 143.8% |
| 34.00 | 9.48 | 4.90 | 8.05 | 0.00 | 0 | 2 | 158.1% |
| 35.00 | 8.99 | 5.90 | 9.05 | 0.00 | 0 | 3 | 171.6% |
| 37.00 | 10.94 | 7.85 | 11.05 | 0.00 | 1 | 3 | 194.2% |
Sign up free to access Options Chain Data
Explore JD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.