Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.79 as of 11/7/2025 8:22:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 7.95 | 11.80 | 9.88 | 10.13 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:07 PM EST |
| 22.50 | 7.30 | 11.30 | 9.30 | % | 0.41 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 23.00 | 6.80 | 10.80 | 8.80 | % | 0.38 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 24.00 | 5.80 | 9.35 | 7.58 | 9.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 4:00:07 PM EST |
| 25.00 | 4.80 | 8.35 | 6.58 | 6.50 | -1.00 | -13.34% | 0.26 | 1 | 17 | 2.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 26.00 | 3.80 | 7.35 | 5.58 | 7.15 | -0.19 | -2.59% | 0.21 | 1 | 0 | 2.35 | 0.99 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 27.00 | 2.83 | 6.60 | 4.72 | 4.47 | -0.68 | -13.21% | 0.17 | 340 | 63 | 2.28 | 0.97 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 27.50 | 2.35 | 6.30 | 4.33 | % | 0.16 | 0 | 0 | 2.29 | 0.96 | 0.03 | -0.03 | 11/7/2025 4:00:07 PM EST | |||
| 28.00 | 2.05 | 5.70 | 3.88 | 3.54 | -0.51 | -12.60% | 0.14 | 1,031 | 31 | 2.09 | 0.93 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 28.50 | 2.18 | 4.75 | 3.47 | % | 0.12 | 0 | 0 | 1.66 | 0.91 | 0.06 | -0.04 | 11/7/2025 4:00:07 PM EST | |||
| 29.00 | 2.18 | 4.65 | 3.42 | 2.69 | -0.69 | -20.42% | 0.12 | 404 | 600 | 1.80 | 0.87 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 29.50 | 2.12 | 2.74 | 2.43 | % | 0.08 | 0 | 0 | 0.73 | 0.82 | 0.09 | -0.06 | 11/7/2025 4:00:07 PM EST | |||
| 30.00 | 2.18 | 2.26 | 2.22 | 2.18 | -0.17 | -7.24% | 0.07 | 1,370 | 813 | 0.61 | 0.77 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 30.50 | 1.78 | 1.99 | 1.89 | 1.68 | -0.54 | -24.33% | 0.06 | 200 | 2 | 0.62 | 0.71 | 0.13 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 31.00 | 1.50 | 1.74 | 1.62 | 1.55 | -0.14 | -8.29% | 0.05 | 285 | 155 | 0.66 | 0.64 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 31.50 | 1.24 | 1.33 | 1.29 | 1.28 | -0.27 | -17.42% | 0.04 | 541 | 549 | 0.63 | 0.57 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 32.00 | 1.01 | 1.07 | 1.04 | 1.03 | -0.23 | -18.26% | 0.03 | 618 | 552 | 0.63 | 0.50 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 32.50 | 0.81 | 0.88 | 0.85 | 0.85 | -0.23 | -21.30% | 0.03 | 1,953 | 294 | 0.64 | 0.43 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 33.00 | 0.65 | 0.67 | 0.66 | 0.66 | -0.16 | -19.52% | 0.02 | 11,024 | 2,279 | 0.64 | 0.37 | 0.13 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 33.50 | 0.52 | 0.57 | 0.55 | 0.53 | -0.20 | -27.40% | 0.02 | 1,207 | 3,890 | 0.66 | 0.31 | 0.12 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 34.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.07 | -14.00% | 0.01 | 9,050 | 10,408 | 0.67 | 0.26 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 34.50 | 0.27 | 0.37 | 0.32 | 0.34 | -0.12 | -26.09% | 0.01 | 309 | 2,265 | 0.66 | 0.22 | 0.10 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 35.00 | 0.23 | 0.28 | 0.26 | 0.22 | -0.17 | -43.59% | 0.01 | 936 | 4,741 | 0.67 | 0.19 | 0.08 | -0.06 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 35.50 | 0.14 | 0.34 | 0.24 | 0.22 | -0.10 | -31.25% | 0.01 | 117 | 1,853 | 0.72 | 0.15 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 36.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.05 | -20.84% | 0.01 | 1,390 | 1,754 | 0.73 | 0.13 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 36.50 | 0.01 | 0.46 | 0.24 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 223 | 0.75 | 0.10 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 37.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 1,132 | 626 | 0.75 | 0.08 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | 0.11 | -0.17 | -60.72% | 0.00 | 1 | 415 | 0.95 | 0.05 | 0.03 | -0.02 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 38.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 430 | 572 | 0.84 | 0.05 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 38.50 | 0.04 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.84 | 0.04 | 0.03 | -0.02 | 11/3/2025 | 11/7/2025 4:00:07 PM EST |
| 39.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 87 | 396 | 0.85 | 0.03 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 39.50 | % | 0.00 | 0 | 0 | 1.15 | 0.02 | 0.02 | -0.01 | 11/7/2025 4:00:07 PM EST | ||||||
| 40.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 139 | 2,528 | 0.93 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 40.50 | 0.03 | 0.27 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 11/7/2025 4:00:07 PM EST | |||
| 41.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.95 | 0.01 | 0.01 | -0.01 | 11/4/2025 | 11/7/2025 4:00:07 PM EST |
| 41.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 42.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 578 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:07 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 4:00:07 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 90 | 344 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 5 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.26 | 0.13 | 0.12 | % | 0.01 | 2 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST | |
| 23.00 | 0.00 | 0.33 | 0.17 | 0.14 | % | 0.01 | 2 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST | |
| 24.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.22 | -0.01 | 0.01 | -0.01 | 11/5/2025 | 11/7/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 28 | 186 | 0.81 | -0.03 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 27.50 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.03 | -0.03 | 11/7/2025 4:00:07 PM EST | ||||||
| 28.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 194 | 77 | 0.57 | -0.07 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 28.50 | % | 0.00 | 0 | 0 | 0.72 | -0.09 | 0.06 | -0.04 | 11/7/2025 4:00:07 PM EST | ||||||
| 29.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 497 | 1,708 | 0.64 | -0.13 | 0.08 | -0.05 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 29.50 | % | 0.00 | 0 | 0 | 0.62 | -0.18 | 0.09 | -0.06 | 11/7/2025 4:00:07 PM EST | ||||||
| 30.00 | 0.36 | 0.39 | 0.38 | 0.37 | +0.07 | +23.34% | 0.01 | 1,337 | 2,910 | 0.62 | -0.23 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 30.50 | 0.49 | 0.54 | 0.52 | 0.50 | +0.02 | +4.17% | 0.02 | 330 | 1,380 | 0.61 | -0.29 | 0.13 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 31.00 | 0.69 | 0.75 | 0.72 | 0.72 | +0.12 | +20.00% | 0.02 | 1,571 | 2,108 | 0.63 | -0.36 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 31.50 | 0.92 | 0.97 | 0.95 | 0.93 | +0.16 | +20.78% | 0.03 | 368 | 2,112 | 0.64 | -0.43 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 32.00 | 1.18 | 1.23 | 1.21 | 1.20 | +0.19 | +18.82% | 0.04 | 851 | 2,948 | 0.64 | -0.50 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 32.50 | 1.41 | 1.55 | 1.48 | 1.48 | +0.12 | +8.83% | 0.05 | 1,394 | 504 | 0.63 | -0.57 | 0.14 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 33.00 | 1.77 | 1.97 | 1.87 | 1.74 | +0.12 | +7.41% | 0.06 | 318 | 1,010 | 0.68 | -0.63 | 0.13 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 33.50 | 2.11 | 2.89 | 2.50 | 2.33 | +0.40 | +20.73% | 0.07 | 331 | 283 | 0.85 | -0.69 | 0.12 | -0.08 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 34.00 | 2.14 | 3.60 | 2.87 | 2.60 | -0.02 | -0.77% | 0.08 | 72 | 1,326 | 1.30 | -0.74 | 0.11 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 34.50 | 1.25 | 4.85 | 3.05 | 3.25 | +0.40 | +14.04% | 0.09 | 2 | 530 | 1.84 | -0.78 | 0.10 | -0.07 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 35.00 | 3.05 | 4.20 | 3.63 | 3.48 | +0.13 | +3.89% | 0.10 | 120 | 895 | 1.24 | -0.81 | 0.08 | -0.06 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 35.50 | 2.66 | 6.00 | 4.33 | 4.45 | +0.70 | +18.67% | 0.12 | 41 | 281 | 2.11 | -0.85 | 0.07 | -0.06 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 36.00 | 2.85 | 6.20 | 4.53 | 5.09 | +0.94 | +22.66% | 0.13 | 4 | 143 | 2.02 | -0.87 | 0.06 | -0.05 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 36.50 | 4.60 | 5.75 | 5.18 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 42 | 1.51 | -0.90 | 0.05 | -0.04 | 11/6/2025 | 11/7/2025 4:00:07 PM EST |
| 37.00 | 3.30 | 7.35 | 5.33 | 5.90 | +0.96 | +19.44% | 0.14 | 18 | 185 | 2.27 | -0.92 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 4:00:07 PM EST |
| 37.50 | 3.80 | 7.80 | 5.80 | % | 0.15 | 0 | 0 | 2.32 | -0.95 | 0.03 | -0.02 | 11/7/2025 4:00:07 PM EST | |||
| 38.00 | 4.30 | 8.30 | 6.30 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.39 | -0.95 | 0.03 | -0.03 | 11/5/2025 | 11/7/2025 4:00:07 PM EST |
| 38.50 | 4.80 | 8.80 | 6.80 | % | 0.18 | 0 | 0 | 2.47 | -0.96 | 0.03 | -0.02 | 11/7/2025 4:00:07 PM EST | |||
| 39.00 | 5.25 | 9.30 | 7.28 | % | 0.19 | 0 | 0 | 2.54 | -0.97 | 0.02 | -0.02 | 11/7/2025 4:00:07 PM EST | |||
| 39.50 | % | 0.00 | 0 | 0 | 2.58 | -0.98 | 0.02 | -0.01 | 11/7/2025 4:00:07 PM EST | ||||||
| 40.00 | 7.00 | 10.25 | 8.63 | 7.12 | 0.00 | 0.00% | 0.22 | 0 | 13 | 2.64 | -0.98 | 0.01 | -0.01 | 10/30/2025 | 11/7/2025 4:00:07 PM EST |
| 40.50 | 6.75 | 10.75 | 8.75 | % | 0.22 | 0 | 0 | 2.71 | -0.99 | 0.01 | -0.01 | 11/7/2025 4:00:07 PM EST | |||
| 41.00 | 7.25 | 11.25 | 9.25 | % | 0.23 | 0 | 0 | 2.77 | -0.99 | 0.01 | -0.01 | 11/7/2025 4:00:07 PM EST | |||
| 41.50 | 7.75 | 11.75 | 9.75 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 42.00 | 8.25 | 12.25 | 10.25 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 42.50 | % | 0.00 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | ||||||
| 43.00 | 9.25 | 13.25 | 11.25 | % | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 44.00 | 10.25 | 14.25 | 12.25 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 45.00 | 11.25 | 15.25 | 13.25 | 12.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.23 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 4:00:07 PM EST |
| 46.00 | 12.25 | 16.25 | 14.25 | % | 0.31 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST | |||
| 50.00 | 16.25 | 20.25 | 18.25 | % | 0.36 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:07 PM EST |