Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.58 as of 9/3/2025 3:31:57 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 | 10.65 | 11.95 | 11.30 | 11.35 | 0.00 | 0.00% | 0.57 | 0 | 77 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 21.00 | 10.30 | 10.45 | 10.38 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 22.00 | 9.30 | 9.45 | 9.38 | 12.30 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/3/2025 3:59:55 PM EST |
| 23.00 | 8.30 | 8.45 | 8.38 | 8.75 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.53 | 0.99 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 24.00 | 7.30 | 7.45 | 7.38 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.46 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 25.00 | 6.40 | 6.45 | 6.43 | 6.40 | -0.05 | -0.78% | 0.26 | 3 | 186 | 0.36 | 0.96 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 26.00 | 5.45 | 5.55 | 5.50 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 126 | 0.37 | 0.94 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 27.00 | 4.55 | 4.65 | 4.60 | 4.75 | +0.91 | +23.70% | 0.17 | 1 | 91 | 0.37 | 0.90 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 28.00 | 3.70 | 3.80 | 3.75 | 3.60 | -0.10 | -2.71% | 0.13 | 6 | 3,724 | 0.36 | 0.84 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 29.00 | 2.97 | 3.05 | 3.01 | 3.07 | 0.00 | 0.00% | 0.10 | 0 | 711 | 0.37 | 0.76 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 30.00 | 2.31 | 2.36 | 2.34 | 2.32 | -0.39 | -14.40% | 0.08 | 161 | 3,513 | 0.36 | 0.67 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 31.00 | 1.78 | 1.81 | 1.80 | 1.78 | -0.38 | -17.60% | 0.06 | 644 | 3,464 | 0.37 | 0.57 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 32.00 | 1.35 | 1.38 | 1.37 | 1.37 | -0.31 | -18.46% | 0.04 | 665 | 6,138 | 0.38 | 0.47 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 33.00 | 1.03 | 1.05 | 1.04 | 1.05 | -0.27 | -20.46% | 0.03 | 478 | 8,182 | 0.39 | 0.38 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 34.00 | 0.79 | 0.82 | 0.81 | 0.80 | -0.24 | -23.08% | 0.02 | 261 | 7,020 | 0.40 | 0.31 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 35.00 | 0.61 | 0.62 | 0.62 | 0.61 | -0.22 | -26.51% | 0.02 | 18,021 | 38,088 | 0.41 | 0.25 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 36.00 | 0.47 | 0.51 | 0.49 | 0.47 | -0.18 | -27.70% | 0.01 | 5,738 | 1,468 | 0.43 | 0.20 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 37.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.11 | -22.00% | 0.01 | 2,937 | 623 | 0.45 | 0.16 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 38.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.04 | -11.12% | 0.01 | 52 | 1,028 | 0.46 | 0.13 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 39.00 | 0.23 | 0.27 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 2 | 2,453 | 0.47 | 0.11 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 40.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.06 | -24.00% | 0.01 | 920 | 9,811 | 0.49 | 0.09 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 41.00 | 0.14 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.50 | 0.07 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 42.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 114 | 1,796 | 0.51 | 0.06 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 43.00 | 0.03 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.51 | 0.05 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 44.00 | 0.02 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.54 | 0.04 | 0.01 | -0.01 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,655 | 0.66 | 0.02 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.58 | 0.02 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.71 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 9/3/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.73 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.75 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:55 PM EST |
| 50.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.63 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.57 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.60 | -0.01 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 232 | 0.36 | -0.04 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 26.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 55 | 1,527 | 0.38 | -0.06 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 27.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.04 | -14.82% | 0.01 | 41 | 7,048 | 0.37 | -0.10 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 28.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.06 | -14.29% | 0.01 | 2,061 | 6,910 | 0.36 | -0.16 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 29.00 | 0.59 | 0.62 | 0.61 | 0.62 | -0.02 | -3.13% | 0.02 | 309 | 1,308 | 0.36 | -0.24 | 0.08 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 30.00 | 0.93 | 0.97 | 0.95 | 0.99 | +0.05 | +5.32% | 0.03 | 37 | 7,040 | 0.37 | -0.33 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 31.00 | 1.39 | 1.43 | 1.41 | 1.41 | +0.02 | +1.44% | 0.05 | 688 | 4,148 | 0.37 | -0.43 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 32.00 | 1.96 | 2.00 | 1.98 | 2.04 | +0.06 | +3.03% | 0.06 | 29 | 4,427 | 0.38 | -0.53 | 0.10 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 33.00 | 2.64 | 2.69 | 2.67 | 2.72 | -0.05 | -1.81% | 0.08 | 80 | 3,998 | 0.39 | -0.62 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 34.00 | 3.40 | 3.45 | 3.43 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 1,629 | 0.40 | -0.69 | 0.08 | -0.02 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 35.00 | 4.20 | 4.30 | 4.25 | 4.38 | +0.04 | +0.93% | 0.12 | 1 | 2,235 | 0.42 | -0.75 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 36.00 | 5.05 | 5.15 | 5.10 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 772 | 0.43 | -0.80 | 0.06 | -0.02 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 37.00 | 6.00 | 6.05 | 6.03 | 6.17 | +0.42 | +7.31% | 0.16 | 30 | 443 | 0.45 | -0.84 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 38.00 | 6.90 | 7.00 | 6.95 | 7.05 | +0.70 | +11.03% | 0.18 | 3 | 182 | 0.46 | -0.87 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:55 PM EST |
| 39.00 | 7.85 | 7.95 | 7.90 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.47 | -0.89 | 0.04 | -0.01 | 9/2/2025 | 9/3/2025 3:59:55 PM EST |
| 40.00 | 8.80 | 8.90 | 8.85 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 659 | 0.41 | -0.91 | 0.03 | -0.01 | 8/29/2025 | 9/3/2025 3:59:55 PM EST |
| 41.00 | 9.80 | 9.90 | 9.85 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.43 | -0.93 | 0.03 | -0.01 | 7/11/2025 | 9/3/2025 3:59:55 PM EST |
| 42.00 | 10.75 | 10.90 | 10.83 | 10.12 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.59 | -0.94 | 0.02 | -0.01 | 8/22/2025 | 9/3/2025 3:59:55 PM EST |
| 43.00 | 11.75 | 11.90 | 11.83 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 6/25/2025 | 9/3/2025 3:59:55 PM EST |
| 44.00 | 12.75 | 12.85 | 12.80 | % | 0.29 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 9/3/2025 3:59:55 PM EST | |||
| 45.00 | 13.20 | 14.55 | 13.88 | 13.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 8/12/2025 | 9/3/2025 3:59:55 PM EST |
| 46.00 | 13.95 | 15.15 | 14.55 | 12.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 6/11/2025 | 9/3/2025 3:59:55 PM EST |
| 47.00 | 15.45 | 16.10 | 15.78 | % | 0.34 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 48.00 | 16.75 | 16.90 | 16.83 | % | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:55 PM EST | |||
| 49.00 | 17.70 | 17.90 | 17.80 | 16.68 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:55 PM EST |
| 50.00 | 18.70 | 18.90 | 18.80 | 16.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:55 PM EST |