Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.23 as of 8/22/2025 4:00:26 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 | 11.50 | 13.25 | 12.38 | 11.85 | 0.00 | 0.00% | 0.62 | 0 | 56 | 1.38 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 11.00 | 11.60 | 11.30 | % | 0.54 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 9.95 | 10.20 | 10.08 | 12.30 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.54 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 9.00 | 9.15 | 9.08 | 8.75 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.52 | 0.99 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 8.00 | 8.15 | 8.08 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.46 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 7.00 | 7.20 | 7.10 | 6.95 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.40 | 0.97 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 6.10 | 6.25 | 6.18 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 126 | 0.33 | 0.94 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 5.20 | 5.35 | 5.28 | 5.35 | +0.15 | +2.89% | 0.20 | 1 | 92 | 0.34 | 0.91 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 4.35 | 4.45 | 4.40 | 4.30 | +0.55 | +14.67% | 0.16 | 21 | 2,567 | 0.33 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.45 | +14.29% | 0.12 | 151 | 160 | 0.33 | 0.80 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 2.89 | 3.00 | 2.95 | 2.92 | +0.52 | +21.67% | 0.10 | 17 | 2,079 | 0.34 | 0.72 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 2.29 | 2.35 | 2.32 | 2.30 | +0.46 | +25.00% | 0.07 | 79 | 2,038 | 0.34 | 0.63 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 1.78 | 1.93 | 1.86 | 1.82 | +0.36 | +24.66% | 0.06 | 310 | 4,288 | 0.35 | 0.54 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 1.40 | 1.42 | 1.41 | 1.40 | +0.30 | +27.28% | 0.04 | 148 | 6,410 | 0.36 | 0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 1.05 | 1.10 | 1.08 | 1.08 | +0.28 | +35.00% | 0.03 | 205 | 5,710 | 0.36 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.83 | 0.85 | 0.84 | 0.83 | +0.20 | +31.75% | 0.02 | 3,059 | 8,452 | 0.37 | 0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.63 | 0.67 | 0.65 | 0.66 | +0.17 | +34.70% | 0.02 | 73 | 996 | 0.38 | 0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.12 | +30.00% | 0.01 | 10 | 577 | 0.39 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.39 | 0.41 | 0.40 | 0.40 | +0.09 | +29.04% | 0.01 | 34 | 955 | 0.40 | 0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.30 | 0.34 | 0.32 | 0.26 | -0.05 | -16.13% | 0.01 | 1 | 1,358 | 0.41 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.24 | 0.26 | 0.25 | 0.26 | +0.07 | +36.85% | 0.01 | 366 | 7,948 | 0.42 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.19 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 10 | 1,176 | 0.43 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 9 | 702 | 0.44 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.12 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.46 | 0.05 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 40 | 197 | 0.47 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 2,833 | 0.46 | 0.04 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.16 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.46 | 0.04 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.58 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.01 | 0.22 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 25 | 429 | 0.56 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 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 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.59 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.54 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.37 | -0.03 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 1,442 | 0.35 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.06 | -26.09% | 0.01 | 106 | 6,140 | 0.35 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.10 | -24.39% | 0.01 | 8 | 6,612 | 0.35 | -0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.11 | -17.46% | 0.02 | 22 | 1,194 | 0.34 | -0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.17 | -17.53% | 0.03 | 70 | 4,243 | 0.34 | -0.28 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 1.19 | 1.23 | 1.21 | 1.23 | -0.24 | -16.33% | 0.04 | 3 | 3,971 | 0.35 | -0.37 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 1.68 | 1.73 | 1.71 | 1.68 | -0.35 | -17.25% | 0.05 | 521 | 3,966 | 0.35 | -0.46 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 2.27 | 2.33 | 2.30 | 2.23 | -0.37 | -14.24% | 0.07 | 3 | 3,661 | 0.36 | -0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 2.96 | 3.05 | 3.01 | 3.25 | -0.15 | -4.42% | 0.09 | 1 | 1,387 | 0.37 | -0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 3.70 | 3.80 | 3.75 | 3.68 | -0.22 | -5.65% | 0.11 | 27 | 2,307 | 0.38 | -0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 4.50 | 4.60 | 4.55 | 4.50 | -0.30 | -6.25% | 0.13 | 14 | 650 | 0.39 | -0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 5.35 | 5.50 | 5.43 | 5.71 | 0.00 | 0.00% | 0.15 | 0 | 668 | 0.39 | -0.80 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 6.30 | 6.40 | 6.35 | 6.35 | -0.63 | -9.03% | 0.17 | 2 | 280 | 0.41 | -0.84 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 7.20 | 7.35 | 7.28 | 7.23 | -0.74 | -9.29% | 0.19 | 2 | 11 | 0.42 | -0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 8.15 | 8.25 | 8.20 | 8.15 | -0.87 | -9.65% | 0.20 | 28 | 117 | 0.42 | -0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 8.65 | 9.30 | 8.98 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.49 | -0.92 | 0.03 | -0.01 | 7/11/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 10.10 | 10.25 | 10.18 | 10.12 | -0.68 | -6.30% | 0.24 | 1 | 16 | 0.52 | -0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 11.10 | 11.25 | 11.18 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.53 | -0.95 | 0.02 | -0.01 | 6/25/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 11.55 | 12.25 | 11.90 | % | 0.27 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 13.05 | 13.25 | 13.15 | 13.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.59 | -0.96 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 13.45 | 14.80 | 14.13 | 12.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.88 | -0.96 | 0.01 | 0.00 | 6/11/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 14.20 | 15.95 | 15.08 | % | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 48.00 | 16.05 | 16.25 | 16.15 | % | 0.34 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 49.00 | 17.05 | 17.20 | 17.13 | % | 0.35 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 18.05 | 18.20 | 18.13 | 16.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.68 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 8/22/2025 3:59:55 PM EST |