Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.97 as of 10/10/2025 3:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 12.25 | 11.78 | 15.40 | 0.00 | 0.00% | 0.59 | 0 | 66 | 3.17 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:56 PM EST |
| 21.00 | 10.30 | 11.75 | 11.03 | 13.85 | 0.00 | 0.00% | 0.53 | 0 | 12 | 3.25 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:56 PM EST |
| 22.00 | 9.45 | 10.75 | 10.10 | 14.05 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:56 PM EST |
| 23.00 | 8.40 | 9.85 | 9.13 | 8.75 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:56 PM EST |
| 24.00 | 7.40 | 8.75 | 8.08 | 8.67 | -2.23 | -20.46% | 0.34 | 1 | 27 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 25.00 | 6.55 | 6.95 | 6.75 | 6.65 | -3.75 | -36.06% | 0.27 | 6 | 236 | 1.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 26.00 | 5.45 | 5.95 | 5.70 | 6.40 | -2.75 | -30.06% | 0.22 | 1 | 218 | 1.26 | 1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 27.00 | 4.50 | 5.35 | 4.93 | 6.82 | 0.00 | 0.00% | 0.18 | 0 | 420 | 1.46 | 0.98 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 28.00 | 3.50 | 4.00 | 3.75 | 4.30 | -2.10 | -32.82% | 0.13 | 1 | 1,976 | 1.04 | 0.94 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 29.00 | 2.55 | 3.30 | 2.93 | 3.30 | -1.70 | -34.00% | 0.10 | 4 | 976 | 1.00 | 0.87 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 30.00 | 1.88 | 2.22 | 2.05 | 2.30 | -1.75 | -43.21% | 0.07 | 66 | 3,179 | 0.66 | 0.76 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 30.50 | 1.61 | 1.75 | 1.68 | 1.63 | % | 0.06 | 237 | 0 | 0.68 | 0.69 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 31.00 | 1.28 | 1.40 | 1.34 | 1.32 | -1.68 | -56.00% | 0.04 | 810 | 3,540 | 0.57 | 0.61 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 31.50 | 1.00 | 1.09 | 1.05 | 1.08 | -1.67 | -60.73% | 0.03 | 618 | 72 | 0.57 | 0.53 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 32.00 | 0.80 | 0.83 | 0.82 | 0.82 | -1.27 | -60.77% | 0.03 | 1,648 | 5,758 | 0.57 | 0.45 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 32.50 | 0.57 | 0.64 | 0.61 | 0.64 | -1.19 | -65.03% | 0.02 | 1,017 | 215 | 0.54 | 0.37 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 33.00 | 0.42 | 0.48 | 0.45 | 0.45 | -1.03 | -69.60% | 0.01 | 2,128 | 9,188 | 0.56 | 0.30 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 33.50 | 0.31 | 0.36 | 0.34 | 0.35 | -0.83 | -70.34% | 0.01 | 458 | 605 | 0.56 | 0.23 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 34.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.69 | -74.20% | 0.01 | 3,144 | 11,410 | 0.56 | 0.18 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 34.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.55 | -75.35% | 0.01 | 1,233 | 3,768 | 0.52 | 0.13 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 35.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.41 | -73.22% | 0.00 | 12,801 | 34,317 | 0.59 | 0.10 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 35.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.33 | -75.00% | 0.00 | 900 | 1,897 | 0.58 | 0.07 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 36.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.25 | -73.53% | 0.00 | 4,792 | 28,552 | 0.61 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 36.50 | 0.04 | 0.09 | 0.07 | 0.18 | -0.09 | -33.34% | 0.00 | 758 | 1,193 | 0.66 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 37.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.12 | -57.15% | 0.00 | 7,438 | 74,021 | 0.66 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.07 | -0.11 | -61.12% | 0.00 | 144 | 297 | 0.72 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 38.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 1,501 | 14,894 | 0.79 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 38.50 | 0.02 | 0.17 | 0.10 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 389 | 0.84 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 39.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 725 | 6,678 | 0.78 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 39.50 | 0.00 | 0.17 | 0.09 | 0.04 | -0.14 | -77.78% | 0.00 | 4 | 322 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,338 | 60,564 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 40.50 | 0.01 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 41.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 65 | 6,719 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 41.50 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 138 | 9,002 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 2,386 | 0.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 1,737 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 7,584 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,435 | 2.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:56 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 143 | 1,810 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.11 | 0.56 | 0.10 | +0.07 | +233.34% | 0.03 | 1 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 22.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.51 | 0.26 | 0.36 | +0.28 | +350.00% | 0.01 | 1 | 135 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.14 | +1,400.00% | 0.01 | 1 | 222 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 1,500 | 0.85 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 935 | 8,045 | 1.30 | -0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 28.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 3,463 | 11,103 | 0.59 | -0.06 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 29.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.19 | +1,900.00% | 0.01 | 512 | 5,768 | 0.60 | -0.13 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 30.00 | 0.38 | 0.42 | 0.40 | 0.39 | +0.34 | +680.00% | 0.01 | 4,486 | 13,103 | 0.59 | -0.24 | 0.12 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 30.50 | 0.51 | 0.58 | 0.55 | 0.47 | +0.37 | +370.00% | 0.02 | 3,346 | 47 | 0.57 | -0.31 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 31.00 | 0.68 | 0.76 | 0.72 | 0.70 | +0.58 | +483.34% | 0.02 | 6,684 | 13,761 | 0.56 | -0.39 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 31.50 | 0.90 | 0.97 | 0.94 | 0.94 | +0.78 | +487.50% | 0.03 | 1,704 | 1,498 | 0.56 | -0.47 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 32.00 | 1.15 | 1.24 | 1.20 | 1.22 | +0.96 | +369.24% | 0.04 | 3,595 | 13,157 | 0.54 | -0.55 | 0.16 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 32.50 | 1.45 | 1.57 | 1.51 | 1.45 | +1.07 | +281.58% | 0.05 | 552 | 5,089 | 0.56 | -0.63 | 0.16 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 33.00 | 1.79 | 1.97 | 1.88 | 1.83 | +1.30 | +245.29% | 0.06 | 6,326 | 12,326 | 0.55 | -0.70 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 33.50 | 2.10 | 2.36 | 2.23 | 2.21 | +1.48 | +202.74% | 0.07 | 215 | 5,929 | 0.52 | -0.77 | 0.13 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 34.00 | 2.55 | 2.77 | 2.66 | 2.63 | +1.65 | +168.37% | 0.08 | 1,869 | 10,276 | 0.57 | -0.82 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 34.50 | 2.96 | 3.20 | 3.08 | 3.03 | +1.73 | +133.08% | 0.09 | 235 | 1,465 | 0.59 | -0.87 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 35.00 | 3.40 | 3.65 | 3.53 | 3.34 | +1.75 | +110.07% | 0.10 | 1,241 | 4,074 | 0.59 | -0.90 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 35.50 | 3.80 | 4.10 | 3.95 | 3.70 | +1.63 | +78.75% | 0.11 | 34 | 499 | 0.73 | -0.93 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 36.00 | 4.30 | 4.75 | 4.53 | 4.50 | +2.14 | +90.68% | 0.13 | 775 | 2,234 | 0.94 | -0.95 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 36.50 | 4.70 | 5.25 | 4.98 | 4.75 | +2.28 | +92.31% | 0.14 | 76 | 324 | 1.00 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 37.00 | 4.95 | 5.60 | 5.28 | 5.45 | +2.21 | +68.21% | 0.14 | 94 | 1,081 | 1.11 | -0.98 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 37.50 | 5.40 | 7.30 | 6.35 | 5.00 | % | 0.17 | 31 | 0 | 1.90 | -0.99 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 38.00 | 6.15 | 6.75 | 6.45 | 6.55 | +2.21 | +50.93% | 0.17 | 32 | 931 | 1.13 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 38.50 | 5.30 | 8.00 | 6.65 | 6.50 | % | 0.17 | 2 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 39.00 | 5.95 | 8.25 | 7.10 | 6.97 | +2.07 | +42.25% | 0.18 | 113 | 341 | 1.76 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 39.50 | 6.40 | 8.70 | 7.55 | 7.23 | % | 0.19 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 40.00 | 7.10 | 8.70 | 7.90 | 8.20 | +1.99 | +32.05% | 0.20 | 1 | 776 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 40.50 | 6.90 | 9.10 | 8.00 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 41.00 | 7.65 | 9.65 | 8.65 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 171 | 1.37 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 41.50 | 7.90 | 11.10 | 9.50 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 42.00 | 8.40 | 10.95 | 9.68 | 6.15 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:56 PM EST |
| 43.00 | 9.65 | 12.40 | 11.03 | 8.06 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.28 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:56 PM EST |
| 44.00 | 10.40 | 13.55 | 11.98 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 51 | 2.50 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:56 PM EST |
| 45.00 | 11.40 | 14.20 | 12.80 | 10.96 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 46.00 | 12.40 | 14.80 | 13.60 | 11.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 47.00 | 13.40 | 15.75 | 14.58 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 48.00 | 14.90 | 18.25 | 16.58 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 49.00 | 15.40 | 18.50 | 16.95 | 14.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 16.70 | 19.50 | 18.10 | 15.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:56 PM EST |