Options Chain for JD.COM INC SPON ADS CL A (JD) - $35.89 as of 10/3/2025 4:12:59 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 | 15.50 | 15.75 | 15.63 | 14.98 | 0.00 | 0.00% | 0.78 | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 14.40 | 14.75 | 14.58 | 14.77 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 13.45 | 13.75 | 13.60 | 13.40 | 0.00 | 0.00% | 0.62 | 0 | 55 | 0.99 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 12.45 | 13.50 | 12.98 | 10.90 | 0.00 | 0.00% | 0.56 | 0 | 13 | 0.99 | 0.98 | 0.01 | -0.01 | 9/11/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 11.55 | 11.70 | 11.63 | 12.00 | +1.75 | +17.08% | 0.48 | 2 | 9 | 0.91 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 10.60 | 10.75 | 10.68 | 10.60 | -0.74 | -6.53% | 0.43 | 12 | 63 | 0.74 | 0.96 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 9.65 | 9.80 | 9.73 | 9.65 | +0.33 | +3.55% | 0.37 | 50 | 274 | 0.58 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 8.70 | 8.85 | 8.78 | 8.70 | -0.63 | -6.76% | 0.33 | 10 | 424 | 0.51 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 7.75 | 7.95 | 7.85 | 7.85 | -0.75 | -8.73% | 0.28 | 10 | 381 | 0.49 | 0.90 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 6.95 | 7.05 | 7.00 | 7.40 | -0.30 | -3.90% | 0.24 | 3 | 248 | 0.51 | 0.88 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 6.15 | 6.25 | 6.20 | 6.20 | -0.52 | -7.74% | 0.21 | 190 | 41,773 | 0.51 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 5.35 | 5.50 | 5.43 | 5.72 | -0.28 | -4.67% | 0.18 | 22 | 3,652 | 0.51 | 0.80 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 4.65 | 4.75 | 4.70 | 4.50 | -0.75 | -14.29% | 0.15 | 87 | 3,878 | 0.50 | 0.75 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 33.00 | 4.00 | 4.15 | 4.08 | 4.00 | -0.55 | -12.09% | 0.12 | 88 | 3,958 | 0.51 | 0.69 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 34.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.45 | -11.40% | 0.10 | 110 | 3,812 | 0.51 | 0.64 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 2.98 | 3.05 | 3.02 | 3.03 | -0.47 | -13.43% | 0.09 | 712 | 22,532 | 0.52 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 2.56 | 2.62 | 2.59 | 2.58 | -0.42 | -14.00% | 0.07 | 2,157 | 6,240 | 0.53 | 0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 37.00 | 2.21 | 2.26 | 2.24 | 2.26 | -0.31 | -12.07% | 0.06 | 651 | 5,996 | 0.54 | 0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 38.00 | 1.91 | 1.96 | 1.94 | 1.95 | -0.29 | -12.95% | 0.05 | 2,703 | 11,490 | 0.55 | 0.41 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 1.65 | 1.72 | 1.69 | 1.63 | -0.37 | -18.50% | 0.04 | 63 | 8,393 | 0.57 | 0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 1.45 | 1.49 | 1.47 | 1.47 | -0.28 | -16.00% | 0.04 | 9,136 | 26,234 | 0.58 | 0.33 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 1.27 | 1.32 | 1.30 | 1.29 | -0.26 | -16.78% | 0.03 | 469 | 5,577 | 0.59 | 0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 42.00 | 1.12 | 1.17 | 1.15 | 1.11 | -0.25 | -18.39% | 0.03 | 45 | 2,977 | 0.61 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 0.99 | 1.04 | 1.02 | 1.05 | -0.14 | -11.77% | 0.02 | 113 | 1,435 | 0.62 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 0.87 | 0.93 | 0.90 | 0.95 | -0.11 | -10.38% | 0.02 | 158 | 3,828 | 0.63 | 0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.80 | 0.83 | 0.82 | 0.80 | -0.15 | -15.79% | 0.02 | 708 | 5,910 | 0.65 | 0.21 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 0.69 | 0.75 | 0.72 | 0.78 | -0.13 | -14.29% | 0.02 | 18 | 391 | 0.66 | 0.19 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 47.00 | 0.62 | 0.68 | 0.65 | 0.71 | -0.23 | -24.47% | 0.01 | 161 | 2,018 | 0.67 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 48.00 | 0.56 | 0.62 | 0.59 | 0.60 | -0.14 | -18.92% | 0.01 | 100 | 1,361 | 0.68 | 0.17 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 49.00 | 0.50 | 0.56 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.69 | 0.16 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.14 | -22.96% | 0.01 | 154 | 4,323 | 0.70 | 0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 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 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:55 PM EST |
| 22.00 | 0.02 | 0.35 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.76 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.73 | -0.02 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.69 | -0.02 | 0.01 | -0.01 | 9/8/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.64 | -0.04 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,749 | 0.62 | -0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 0.18 | 0.21 | 0.20 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 7,607 | 0.52 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.02 | +7.70% | 0.01 | 12 | 3,462 | 0.52 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 0.39 | 0.42 | 0.41 | 0.41 | +0.04 | +10.82% | 0.01 | 22 | 1,815 | 0.51 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.56 | 0.59 | 0.58 | 0.58 | +0.03 | +5.46% | 0.02 | 109 | 41,547 | 0.51 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 0.78 | 0.81 | 0.80 | 0.80 | +0.06 | +8.11% | 0.03 | 500 | 4,864 | 0.50 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 1.06 | 1.10 | 1.08 | 1.10 | +0.11 | +11.12% | 0.03 | 929 | 5,397 | 0.50 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 33.00 | 1.41 | 1.47 | 1.44 | 1.47 | +0.15 | +11.37% | 0.04 | 33 | 2,333 | 0.51 | -0.31 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 34.00 | 1.85 | 1.90 | 1.88 | 1.86 | +0.12 | +6.90% | 0.06 | 83 | 3,551 | 0.52 | -0.36 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 2.35 | 2.41 | 2.38 | 2.38 | +0.20 | +9.18% | 0.07 | 167 | 12,774 | 0.52 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 2.93 | 2.98 | 2.96 | 2.97 | +0.23 | +8.40% | 0.08 | 224 | 7,283 | 0.53 | -0.48 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 37.00 | 3.55 | 3.65 | 3.60 | 3.70 | +0.40 | +12.13% | 0.10 | 60 | 1,724 | 0.54 | -0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 38.00 | 4.25 | 4.35 | 4.30 | 4.40 | +0.40 | +10.00% | 0.11 | 60 | 1,771 | 0.55 | -0.59 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 5.00 | 5.10 | 5.05 | 5.20 | +0.80 | +18.19% | 0.13 | 82 | 1,238 | 0.57 | -0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 5.80 | 5.90 | 5.85 | 5.73 | +0.24 | +4.38% | 0.15 | 104 | 6,465 | 0.58 | -0.67 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 6.45 | 6.70 | 6.58 | 7.17 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.57 | -0.71 | 0.05 | -0.03 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 42.00 | 7.40 | 7.55 | 7.48 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 115 | 0.60 | -0.73 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 43.00 | 8.30 | 8.45 | 8.38 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.62 | -0.76 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 44.00 | 9.15 | 9.30 | 9.23 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 153 | 0.62 | -0.78 | 0.04 | -0.03 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 10.05 | 10.55 | 10.30 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 319 | 0.69 | -0.79 | 0.03 | -0.03 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 46.00 | 11.00 | 11.15 | 11.08 | 13.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.81 | 0.03 | -0.03 | 6/13/2025 | 10/3/2025 3:59:55 PM EST |
| 47.00 | 11.90 | 12.35 | 12.13 | 15.11 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.82 | 0.03 | -0.03 | 8/22/2025 | 10/3/2025 3:59:55 PM EST |
| 48.00 | 12.85 | 13.05 | 12.95 | 14.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.03 | 6/17/2025 | 10/3/2025 3:59:55 PM EST |
| 49.00 | 13.85 | 13.95 | 13.90 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.68 | -0.84 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 14.75 | 14.95 | 14.85 | 15.05 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.70 | -0.85 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |