Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.60 as of 7/10/2025 3:06:56 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 | 11.35 | 12.55 | 11.95 | % | 0.60 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 21.00 | 10.55 | 11.00 | 10.78 | % | 0.51 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 22.00 | 9.55 | 9.75 | 9.65 | % | 0.44 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 23.00 | 8.65 | 8.85 | 8.75 | 8.93 | % | 0.38 | 1 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 24.00 | 7.80 | 8.30 | 8.05 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.51 | 0.91 | 0.02 | -0.01 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 6.85 | 7.05 | 6.95 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.35 | 0.89 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 26.00 | 6.10 | 6.20 | 6.15 | 6.88 | 0.00 | 0.00% | 0.24 | 0 | 100 | 0.40 | 0.85 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 27.00 | 5.30 | 5.45 | 5.38 | 5.40 | -0.41 | -7.06% | 0.20 | 83 | 3 | 0.39 | 0.81 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 28.00 | 4.60 | 4.70 | 4.65 | 4.65 | -0.29 | -5.87% | 0.17 | 147 | 42 | 0.39 | 0.76 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 29.00 | 3.90 | 4.00 | 3.95 | 4.00 | -1.00 | -20.00% | 0.14 | 29 | 9 | 0.39 | 0.71 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 3.35 | 3.45 | 3.40 | 3.50 | -0.15 | -4.11% | 0.11 | 55 | 135 | 0.39 | 0.65 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 2.83 | 2.90 | 2.87 | 2.83 | -0.32 | -10.16% | 0.09 | 389 | 418 | 0.39 | 0.59 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 1.99 | 2.42 | 2.21 | 2.42 | -0.25 | -9.37% | 0.07 | 95 | 766 | 0.43 | 0.52 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 33.00 | 2.00 | 2.10 | 2.05 | 2.10 | -0.13 | -5.83% | 0.06 | 104 | 2,183 | 0.40 | 0.46 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 1.68 | 1.79 | 1.74 | 1.71 | -0.15 | -8.07% | 0.05 | 18 | 639 | 0.40 | 0.41 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 1.42 | 1.49 | 1.46 | 1.46 | -0.10 | -6.41% | 0.04 | 198 | 506 | 0.41 | 0.36 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 36.00 | 1.20 | 1.26 | 1.23 | 1.28 | -0.52 | -28.89% | 0.03 | 2 | 430 | 0.41 | 0.32 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 37.00 | 1.02 | 1.27 | 1.15 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.42 | 0.28 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 0.87 | 0.93 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.43 | 0.25 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 0.75 | 0.81 | 0.78 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2,506 | 0.44 | 0.22 | 0.04 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.65 | 0.82 | 0.74 | 0.67 | -0.09 | -11.85% | 0.02 | 225 | 1,921 | 0.46 | 0.20 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 0.56 | 0.74 | 0.65 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.46 | 0.18 | 0.03 | -0.01 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 42.00 | 0.49 | 0.56 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.45 | 0.16 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 43.00 | 0.39 | 0.53 | 0.46 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | 0.15 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 0.38 | 0.44 | 0.41 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.48 | 0.13 | 0.03 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.34 | 0.41 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 17 | 195 | 0.49 | 0.12 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.37 | 0.19 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.51 | 0.10 | 0.02 | -0.01 | 6/12/2025 | 7/10/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.38 | 0.19 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.63 | 0.07 | 0.02 | -0.01 | 6/9/2025 | 7/10/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | 0.06 | 0.02 | -0.01 | 6/2/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.28 | 0.14 | 0.23 | -0.01 | -4.17% | 0.00 | 15 | 502 | 0.63 | 0.06 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 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 | 1.14 | 0.57 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.82 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.24 | 0.12 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.44 | -0.06 | 0.02 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 24.00 | 0.25 | 0.31 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.09 | 0.02 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 0.37 | 0.42 | 0.40 | 0.40 | +0.06 | +17.65% | 0.02 | 2 | 31 | 0.40 | -0.11 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 26.00 | 0.42 | 0.58 | 0.50 | 0.57 | +0.21 | +58.34% | 0.02 | 922 | 133 | 0.41 | -0.15 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 27.00 | 0.73 | 0.79 | 0.76 | 0.78 | +0.07 | +9.86% | 0.03 | 8 | 228 | 0.40 | -0.19 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 28.00 | 1.00 | 1.06 | 1.03 | 1.06 | +0.09 | +9.28% | 0.04 | 262 | 384 | 0.40 | -0.24 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 29.00 | 1.33 | 1.40 | 1.37 | 1.37 | +0.15 | +12.30% | 0.05 | 90 | 204 | 0.40 | -0.29 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 1.73 | 1.80 | 1.77 | 1.76 | +0.06 | +3.53% | 0.06 | 277 | 2,322 | 0.40 | -0.35 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 31.00 | 2.21 | 2.28 | 2.25 | 2.19 | -0.01 | -0.46% | 0.07 | 486 | 1,114 | 0.40 | -0.41 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 32.00 | 2.75 | 2.84 | 2.80 | 2.80 | +0.10 | +3.71% | 0.09 | 45 | 953 | 0.40 | -0.48 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 33.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.20 | +6.25% | 0.10 | 40 | 2,064 | 0.40 | -0.54 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 34.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.20 | +5.13% | 0.12 | 40 | 693 | 0.41 | -0.59 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 4.75 | 4.90 | 4.83 | 4.72 | +0.08 | +1.73% | 0.14 | 1 | 450 | 0.41 | -0.64 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 36.00 | 5.55 | 6.15 | 5.85 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 127 | 0.42 | -0.68 | 0.05 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 37.00 | 6.20 | 6.50 | 6.35 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.43 | -0.72 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 38.00 | 6.85 | 7.35 | 7.10 | 6.76 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.39 | -0.75 | 0.04 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 39.00 | 7.85 | 8.25 | 8.05 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.41 | -0.78 | 0.04 | -0.01 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 9.05 | 9.15 | 9.10 | 9.07 | +0.62 | +7.34% | 0.23 | 6 | 60 | 0.46 | -0.80 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 9.95 | 10.10 | 10.03 | 9.31 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.51 | -0.82 | 0.03 | -0.01 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 42.00 | 10.75 | 11.05 | 10.90 | % | 0.26 | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 43.00 | 10.25 | 12.05 | 11.15 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.60 | -0.85 | 0.03 | -0.01 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 12.80 | 12.95 | 12.88 | % | 0.29 | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 13.75 | 13.90 | 13.83 | % | 0.31 | 0 | 0 | 0.68 | -0.88 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 46.00 | 14.75 | 14.95 | 14.85 | 12.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.65 | -0.90 | 0.02 | -0.01 | 6/11/2025 | 7/10/2025 3:59:54 PM EST |
| 47.00 | 15.65 | 15.90 | 15.78 | % | 0.34 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 48.00 | 16.70 | 16.85 | 16.78 | % | 0.35 | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 49.00 | 17.70 | 17.90 | 17.80 | % | 0.36 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 50.00 | 18.70 | 18.85 | 18.78 | 16.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.68 | -0.94 | 0.01 | -0.01 | 6/9/2025 | 7/10/2025 3:59:54 PM EST |