Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.93 as of 9/5/2025 3:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 10.50 | 10.70 | 10.60 | % | 0.50 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 22.00 | 9.50 | 9.70 | 9.60 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 23.00 | 8.55 | 8.85 | 8.70 | % | 0.38 | 0 | 0 | 0.47 | 0.99 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 24.00 | 7.50 | 7.75 | 7.63 | % | 0.32 | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 25.00 | 6.55 | 6.80 | 6.68 | % | 0.27 | 0 | 0 | 0.34 | 0.97 | 0.02 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 26.00 | 5.65 | 5.80 | 5.73 | % | 0.22 | 0 | 0 | 0.33 | 0.94 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 27.00 | 4.15 | 4.90 | 4.53 | % | 0.17 | 0 | 0 | 0.35 | 0.90 | 0.04 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 28.00 | 3.90 | 4.05 | 3.98 | % | 0.14 | 0 | 0 | 0.38 | 0.84 | 0.06 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 29.00 | 3.10 | 3.35 | 3.23 | 2.99 | +0.11 | +3.82% | 0.11 | 1 | 1 | 0.35 | 0.77 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 2.51 | 2.59 | 2.55 | 2.52 | +0.24 | +10.53% | 0.08 | 2 | 1 | 0.35 | 0.68 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 1.92 | 2.05 | 1.99 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.09 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 32.00 | 1.51 | 1.66 | 1.59 | 1.53 | % | 0.05 | 35 | 0 | 0.37 | 0.50 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 33.00 | 1.17 | 1.30 | 1.24 | 1.21 | +0.15 | +14.16% | 0.04 | 47 | 1 | 0.39 | 0.41 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 34.00 | 0.89 | 0.94 | 0.92 | 0.84 | % | 0.03 | 60 | 0 | 0.39 | 0.34 | 0.08 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 35.00 | 0.69 | 0.72 | 0.71 | 0.67 | +0.04 | +6.35% | 0.02 | 61 | 4 | 0.40 | 0.28 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 36.00 | 0.54 | 0.58 | 0.56 | 0.50 | -0.01 | -1.97% | 0.02 | 5 | 15 | 0.41 | 0.22 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 37.00 | 0.42 | 0.46 | 0.44 | 0.40 | % | 0.01 | 8 | 0 | 0.42 | 0.18 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 38.00 | 0.33 | 0.37 | 0.35 | 0.33 | % | 0.01 | 9 | 0 | 0.44 | 0.14 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 39.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.49 | 0.11 | 0.04 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | 0.00 | 9/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 1.06 | 0.53 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.02 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 26.00 | 0.08 | 0.16 | 0.12 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 27.00 | 0.17 | 0.25 | 0.21 | 0.26 | +0.13 | +100.00% | 0.01 | 30 | 20 | 0.36 | -0.10 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 28.00 | 0.31 | 0.40 | 0.36 | 0.48 | +0.16 | +50.00% | 0.01 | 20 | 20 | 0.35 | -0.16 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 29.00 | 0.54 | 0.64 | 0.59 | 0.60 | % | 0.02 | 10 | 0 | 0.36 | -0.23 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 30.00 | 0.90 | 0.94 | 0.92 | 0.97 | -0.27 | -21.78% | 0.03 | 12 | 1 | 0.36 | -0.32 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 1.34 | 1.38 | 1.36 | 1.49 | % | 0.04 | 5 | 0 | 0.36 | -0.41 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 32.00 | 1.85 | 1.97 | 1.91 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.09 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 33.00 | 2.50 | 2.65 | 2.58 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.09 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 34.00 | 3.25 | 3.35 | 3.30 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.08 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 35.00 | 4.05 | 4.15 | 4.10 | 4.25 | % | 0.12 | 10 | 0 | 0.41 | -0.72 | 0.07 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 36.00 | 4.25 | 5.05 | 4.65 | % | 0.13 | 0 | 0 | 0.33 | -0.78 | 0.06 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 37.00 | 5.75 | 5.95 | 5.85 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.05 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 38.00 | 5.95 | 6.85 | 6.40 | 7.03 | % | 0.17 | 2 | 0 | 0.31 | -0.86 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 39.00 | 7.60 | 7.80 | 7.70 | % | 0.20 | 0 | 0 | 0.43 | -0.89 | 0.04 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 40.00 | 8.40 | 8.70 | 8.55 | % | 0.21 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 41.00 | 9.55 | 9.70 | 9.63 | % | 0.23 | 0 | 0 | 0.51 | -0.93 | 0.03 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 45.00 | 13.50 | 13.65 | 13.58 | % | 0.30 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST |