Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.41 as of 12/29/2025 8:18:18 AM 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 | 8.20 | 12.05 | 10.13 | % | 0.53 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 20.00 | 7.20 | 11.05 | 9.13 | % | 0.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 21.00 | 6.20 | 10.05 | 8.13 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 22.00 | 5.60 | 8.80 | 7.20 | % | 0.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 23.00 | 4.60 | 7.80 | 6.20 | 7.08 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:59 PM EST |
| 24.00 | 3.70 | 6.70 | 5.20 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 24.50 | 3.20 | 6.30 | 4.75 | % | 0.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 25.00 | 2.67 | 5.70 | 4.19 | 4.45 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.65 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:59 PM EST |
| 25.50 | 2.17 | 5.30 | 3.74 | % | 0.15 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 26.00 | 1.78 | 4.10 | 2.94 | 2.91 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.58 | 1.00 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 26.50 | 1.30 | 4.25 | 2.78 | % | 0.10 | 0 | 0 | 1.36 | 0.99 | 0.02 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 27.00 | 0.84 | 3.70 | 2.27 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 69 | 1.28 | 0.95 | 0.07 | -0.01 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 27.50 | 0.58 | 3.45 | 2.02 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.33 | 0.90 | 0.12 | -0.01 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 28.00 | 1.20 | 3.10 | 2.15 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 183 | 1.21 | 0.85 | 0.18 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 28.50 | 0.83 | 1.43 | 1.13 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.31 | 0.74 | 0.25 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 29.00 | 0.63 | 0.69 | 0.66 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 429 | 0.25 | 0.60 | 0.31 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 29.50 | 0.38 | 0.45 | 0.42 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.25 | 0.45 | 0.32 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 30.00 | 0.23 | 0.26 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 0.25 | 0.30 | 0.28 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 30.50 | 0.12 | 0.17 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.26 | 0.19 | 0.21 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.26 | 0.11 | 0.14 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.05 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 32.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.29 | 0.03 | 0.05 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.02 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.38 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.73 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.18 | -0.01 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.33 | -0.05 | 0.07 | -0.01 | 12/19/2025 | 12/29/2025 3:59:59 PM EST |
| 27.50 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | -0.10 | 0.12 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.29 | -0.15 | 0.18 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 28.50 | 0.17 | 0.22 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.25 | -0.26 | 0.25 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 29.00 | 0.34 | 0.40 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.25 | -0.40 | 0.31 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 29.50 | 0.59 | 0.66 | 0.63 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.25 | -0.55 | 0.32 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 30.00 | 0.43 | 1.17 | 0.80 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.37 | -0.70 | 0.28 | -0.02 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 30.50 | 1.26 | 1.99 | 1.63 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.41 | -0.81 | 0.21 | -0.02 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 31.00 | 0.55 | 3.25 | 1.90 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.10 | -0.89 | 0.14 | -0.01 | 12/29/2025 | 12/29/2025 3:59:59 PM EST |
| 31.50 | 0.49 | 4.40 | 2.45 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.52 | -0.95 | 0.08 | -0.01 | 12/26/2025 | 12/29/2025 3:59:59 PM EST |
| 32.00 | 0.99 | 4.55 | 2.77 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.42 | -0.97 | 0.05 | 0.00 | 12/22/2025 | 12/29/2025 3:59:59 PM EST |
| 32.50 | 1.48 | 5.35 | 3.42 | % | 0.11 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 33.00 | 2.37 | 5.35 | 3.86 | 4.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.47 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:59 PM EST |
| 33.50 | 2.48 | 6.10 | 4.29 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 34.00 | 2.98 | 6.45 | 4.72 | 5.29 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:59 PM EST |
| 35.00 | 3.70 | 7.40 | 5.55 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 36.00 | 4.70 | 8.40 | 6.55 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 37.00 | 5.80 | 9.40 | 7.60 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 38.00 | 6.80 | 10.40 | 8.60 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 39.00 | 7.80 | 11.85 | 9.83 | % | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST | |||
| 40.00 | 8.80 | 12.85 | 10.83 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:59 PM EST |