Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.14 as of 11/26/2025 3:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.40 | 18.95 | 17.18 | 16.70 | -1.45 | -7.99% | 1.37 | 8 | 794 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 12.75 | 15.20 | 13.98 | 13.56 | 0.00 | 0.00% | 0.93 | 0 | 1,218 | 1.48 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 10.70 | 13.95 | 12.33 | 12.13 | +1.13 | +10.28% | 0.70 | 2 | 1,485 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 8.90 | 10.95 | 9.93 | 9.70 | +0.50 | +5.44% | 0.50 | 401 | 2,578 | 1.28 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 7.90 | 10.45 | 9.18 | 8.65 | +0.40 | +4.85% | 0.44 | 200 | 961 | 1.35 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 5.70 | 8.80 | 7.25 | 7.15 | +0.15 | +2.15% | 0.32 | 600 | 1,830 | 1.12 | 0.96 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 4.70 | 7.05 | 5.88 | 5.70 | +0.05 | +0.89% | 0.24 | 201 | 46 | 0.88 | 0.95 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 4.60 | 5.85 | 5.23 | 4.75 | +0.15 | +3.27% | 0.21 | 205 | 6,663 | 0.72 | 0.88 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 2.45 | 4.45 | 3.45 | 3.70 | +0.10 | +2.78% | 0.13 | 14 | 125 | 0.51 | 0.85 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 2.60 | 3.95 | 3.28 | 2.80 | +0.11 | +4.09% | 0.12 | 8 | 2,119 | 0.46 | 0.75 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 1.81 | 1.88 | 1.85 | 1.88 | +0.11 | +6.22% | 0.06 | 1,075 | 1,563 | 0.34 | 0.60 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 1.33 | 1.41 | 1.37 | 1.43 | +0.14 | +10.86% | 0.05 | 391 | 27,920 | 0.34 | 0.49 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 0.96 | 1.05 | 1.01 | 1.02 | +0.07 | +7.37% | 0.03 | 443 | 6,132 | 0.35 | 0.39 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.58 | 0.62 | 0.60 | 0.60 | +0.01 | +1.70% | 0.02 | 289 | 21,339 | 0.35 | 0.28 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 0.38 | 0.39 | 0.39 | 0.38 | -0.01 | -2.57% | 0.01 | 400 | 7,772 | 0.37 | 0.19 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.01 | +3.58% | 0.01 | 988 | 57,371 | 0.38 | 0.15 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.02 | -8.70% | 0.01 | 288 | 13,793 | 0.39 | 0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.12 | 0.15 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 320 | 31,122 | 0.41 | 0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 39.00 | 0.09 | 0.33 | 0.21 | 0.11 | -0.07 | -38.89% | 0.01 | 16 | 2,515 | 0.49 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 5,526 | 371,884 | 0.46 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 776 | 0.46 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 12,393 | 0.53 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.46 | 0.23 | 0.11 | +0.04 | +57.15% | 0.01 | 1 | 682 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 485 | 26,762 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 2,437 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,855 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 49.00 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 25,707 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.04 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19,769 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15,081 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,150 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,826 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,541 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 651 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,584 | 0.56 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.87 | -0.01 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.02 | 0.57 | 0.30 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 5,105 | 0.54 | -0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.62 | 0.31 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.63 | -0.05 | 0.03 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.13 | 0.28 | 0.21 | 0.20 | -0.07 | -25.93% | 0.01 | 324 | 17,640 | 0.37 | -0.12 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 26.00 | 0.27 | 0.48 | 0.38 | 0.23 | -0.13 | -36.12% | 0.01 | 59 | 4,241 | 0.38 | -0.15 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 0.60 | 0.66 | 0.63 | 0.66 | -0.08 | -10.82% | 0.02 | 47 | 23,204 | 0.35 | -0.25 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 29.00 | 1.17 | 1.22 | 1.20 | 1.14 | -0.19 | -14.29% | 0.04 | 939 | 15,750 | 0.35 | -0.40 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 1.69 | 1.73 | 1.71 | 1.66 | -0.21 | -11.23% | 0.06 | 156 | 38,262 | 0.35 | -0.51 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 31.00 | 2.32 | 2.37 | 2.35 | 2.29 | -0.19 | -7.67% | 0.08 | 488 | 17,962 | 0.35 | -0.61 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 2.07 | 4.05 | 3.06 | 3.48 | -0.22 | -5.95% | 0.09 | 21 | 14,169 | 0.52 | -0.72 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 4.55 | 4.90 | 4.73 | 5.00 | +0.08 | +1.63% | 0.14 | 1 | 2,021 | 0.44 | -0.81 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 3.85 | 7.70 | 5.78 | 5.65 | -0.33 | -5.52% | 0.17 | 69 | 19,113 | 0.97 | -0.85 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 4.70 | 8.65 | 6.68 | 6.49 | -0.38 | -5.54% | 0.19 | 7 | 4,990 | 1.02 | -0.88 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 6.35 | 9.75 | 8.05 | 8.35 | 0.00 | 0.00% | 0.21 | 0 | 4,829 | 1.00 | -0.91 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 39.00 | 7.55 | 11.30 | 9.43 | 9.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 8.55 | 12.60 | 10.58 | 11.57 | 0.00 | 0.00% | 0.26 | 0 | 3,068 | 1.22 | -0.95 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 9.50 | 13.60 | 11.55 | 11.33 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.26 | -0.96 | 0.02 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 11.00 | 15.05 | 13.03 | 14.00 | 0.00 | 0.00% | 0.31 | 0 | 71 | 1.32 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 44.00 | 12.65 | 16.55 | 14.60 | 10.58 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 13.60 | 17.55 | 15.58 | 15.64 | 0.00 | 0.00% | 0.35 | 0 | 207 | 1.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 46.00 | 14.50 | 18.55 | 16.53 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 47.50 | 16.00 | 20.05 | 18.03 | 14.15 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.51 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 49.00 | 17.50 | 21.55 | 19.53 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 50.00 | 18.50 | 22.55 | 20.53 | 20.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.60 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 23.50 | 27.55 | 25.53 | 20.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 28.50 | 32.55 | 30.53 | 27.61 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 33.50 | 37.55 | 35.53 | 30.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 38.50 | 42.55 | 40.53 | 35.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:52 PM EST |