Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.67 as of 9/12/2025 9:04:06 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 | 13.20 | 13.95 | 13.58 | 13.31 | 0.00 | 0.00% | 0.68 | 0 | 14 | 0.64 | 0.99 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 21.00 | 12.85 | 13.00 | 12.93 | 10.36 | 0.00 | 0.00% | 0.62 | 0 | 11 | 0.64 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:02 PM EST |
| 22.00 | 11.90 | 12.00 | 11.95 | 11.95 | +2.45 | +25.79% | 0.54 | 26 | 27 | 0.49 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 23.00 | 10.90 | 11.10 | 11.00 | 10.90 | 0.00 | 0.00% | 0.48 | 0 | 13 | 0.51 | 0.98 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 10.00 | 10.15 | 10.08 | 10.25 | 0.00 | 0.00% | 0.42 | 3 | 6 | 0.52 | 0.96 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 9.05 | 9.20 | 9.13 | 9.34 | -0.26 | -2.71% | 0.37 | 1 | 40 | 0.49 | 0.94 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 8.15 | 8.25 | 8.20 | 8.21 | +0.34 | +4.32% | 0.32 | 50 | 160 | 0.47 | 0.92 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 7.30 | 7.40 | 7.35 | 7.90 | 0.00 | 0.00% | 0.27 | 8 | 325 | 0.47 | 0.89 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 6.45 | 6.55 | 6.50 | 6.51 | -0.64 | -8.96% | 0.23 | 20 | 462 | 0.46 | 0.86 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 5.70 | 5.80 | 5.75 | 5.85 | +0.46 | +8.54% | 0.20 | 93 | 173 | 0.47 | 0.81 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 4.95 | 5.05 | 5.00 | 5.00 | -0.60 | -10.72% | 0.17 | 65 | 913 | 0.46 | 0.76 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 4.00 | 4.40 | 4.20 | 4.40 | -0.58 | -11.65% | 0.14 | 24 | 3,618 | 0.47 | 0.71 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 3.75 | 3.85 | 3.80 | 3.85 | -0.45 | -10.47% | 0.12 | 766 | 3,676 | 0.47 | 0.65 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 3.25 | 3.35 | 3.30 | 3.35 | -0.35 | -9.46% | 0.10 | 1,642 | 2,857 | 0.48 | 0.60 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 2.86 | 2.90 | 2.88 | 2.87 | -0.33 | -10.32% | 0.08 | 951 | 1,545 | 0.49 | 0.54 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 2.50 | 2.54 | 2.52 | 2.50 | -0.35 | -12.29% | 0.07 | 2,253 | 8,337 | 0.50 | 0.49 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 2.09 | 2.30 | 2.20 | 2.32 | -0.18 | -7.20% | 0.06 | 390 | 1,851 | 0.52 | 0.44 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 1.91 | 1.97 | 1.94 | 1.95 | -0.28 | -12.56% | 0.05 | 1,859 | 1,829 | 0.52 | 0.40 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 38.00 | 1.60 | 1.74 | 1.67 | 1.72 | -0.23 | -11.80% | 0.04 | 327 | 964 | 0.54 | 0.36 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 39.00 | 1.49 | 1.60 | 1.55 | 1.56 | -0.20 | -11.37% | 0.04 | 1,533 | 1,503 | 0.55 | 0.33 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 1.34 | 1.42 | 1.38 | 1.39 | -0.13 | -8.56% | 0.03 | 1,913 | 10,477 | 0.56 | 0.29 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 41.00 | 1.17 | 1.28 | 1.23 | 1.27 | -0.13 | -9.29% | 0.03 | 82 | 305 | 0.57 | 0.27 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.00 | 1.06 | 1.10 | 1.08 | 1.11 | -0.16 | -12.60% | 0.03 | 2,056 | 119 | 0.58 | 0.24 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 43.00 | 0.93 | 1.06 | 1.00 | 1.01 | -0.13 | -11.41% | 0.02 | 100 | 207 | 0.59 | 0.22 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 44.00 | 0.86 | 0.96 | 0.91 | 0.97 | -0.04 | -3.96% | 0.02 | 18 | 918 | 0.60 | 0.20 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.77 | 0.88 | 0.83 | 0.82 | -0.12 | -12.77% | 0.02 | 216 | 1,043 | 0.61 | 0.18 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 46.00 | 0.67 | 0.88 | 0.78 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.63 | 0.17 | 0.03 | -0.02 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 47.00 | 0.60 | 0.75 | 0.68 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.64 | 0.15 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 48.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.08 | -11.60% | 0.01 | 10 | 402 | 0.65 | 0.14 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 49.00 | 0.52 | 0.64 | 0.58 | 0.63 | +0.31 | +96.88% | 0.01 | 1 | 3 | 0.66 | 0.13 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 0.48 | 0.54 | 0.51 | 0.55 | 0.00 | 0.00% | 0.01 | 209 | 3,137 | 0.66 | 0.12 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 3 | 0.57 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 144 | 0.64 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 90 | 249 | 0.51 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.56 | -0.04 | 0.01 | -0.01 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 25.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.01 | +5.56% | 0.01 | 152 | 471 | 0.48 | -0.06 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 26.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 7 | 1,748 | 0.47 | -0.08 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 27.00 | 0.38 | 0.44 | 0.41 | 0.39 | +0.01 | +2.64% | 0.02 | 11 | 7,587 | 0.47 | -0.11 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 28.00 | 0.53 | 0.62 | 0.58 | 0.58 | +0.11 | +23.41% | 0.02 | 190 | 3,211 | 0.46 | -0.14 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 29.00 | 0.74 | 0.80 | 0.77 | 0.75 | +0.10 | +15.39% | 0.03 | 263 | 1,939 | 0.46 | -0.19 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 1.02 | 1.07 | 1.05 | 1.08 | +0.18 | +20.00% | 0.04 | 431 | 2,107 | 0.46 | -0.24 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 31.00 | 1.37 | 1.42 | 1.40 | 1.43 | +0.22 | +18.19% | 0.05 | 58 | 4,503 | 0.46 | -0.29 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 32.00 | 1.79 | 1.84 | 1.82 | 1.82 | +0.25 | +15.93% | 0.06 | 85 | 3,594 | 0.47 | -0.35 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 33.00 | 2.29 | 2.41 | 2.35 | 2.33 | +0.25 | +12.02% | 0.07 | 384 | 1,724 | 0.48 | -0.40 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 34.00 | 2.85 | 2.92 | 2.89 | 2.86 | +0.30 | +11.72% | 0.09 | 859 | 1,628 | 0.49 | -0.46 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.35 | +11.12% | 0.10 | 688 | 2,374 | 0.49 | -0.51 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 36.00 | 4.15 | 4.25 | 4.20 | 4.25 | +0.45 | +11.85% | 0.12 | 83 | 1,147 | 0.51 | -0.56 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 37.00 | 4.90 | 5.00 | 4.95 | 5.00 | +0.50 | +11.12% | 0.13 | 80 | 935 | 0.52 | -0.60 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 38.00 | 5.65 | 5.80 | 5.73 | 5.60 | +0.35 | +6.67% | 0.15 | 103 | 668 | 0.53 | -0.64 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 39.00 | 6.40 | 6.60 | 6.50 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.54 | -0.67 | 0.04 | -0.02 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 7.30 | 7.40 | 7.35 | 7.39 | +0.49 | +7.11% | 0.18 | 21 | 6,165 | 0.55 | -0.71 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 41.00 | 8.15 | 8.40 | 8.28 | 8.14 | +0.44 | +5.72% | 0.20 | 31 | 36 | 0.58 | -0.73 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.00 | 8.75 | 9.50 | 9.13 | 9.86 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.58 | -0.76 | 0.04 | -0.02 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 43.00 | 9.30 | 10.40 | 9.85 | 11.74 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.56 | -0.78 | 0.03 | -0.02 | 8/15/2025 | 9/12/2025 4:00:02 PM EST |
| 44.00 | 10.85 | 11.30 | 11.08 | 11.55 | 0.00 | 0.00% | 0.25 | 0 | 105 | 0.64 | -0.80 | 0.03 | -0.02 | 6/5/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 11.75 | 12.60 | 12.18 | 11.65 | -1.20 | -9.34% | 0.27 | 20 | 223 | 0.70 | -0.82 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 46.00 | 12.65 | 12.85 | 12.75 | 13.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.02 | 6/13/2025 | 9/12/2025 4:00:02 PM EST |
| 47.00 | 13.65 | 14.05 | 13.85 | 15.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.02 | 8/22/2025 | 9/12/2025 4:00:02 PM EST |
| 48.00 | 14.15 | 14.70 | 14.43 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.02 | 6/17/2025 | 9/12/2025 4:00:02 PM EST |
| 49.00 | 15.55 | 15.90 | 15.73 | % | 0.32 | 0 | 0 | 0.71 | -0.87 | 0.02 | -0.02 | 9/12/2025 4:00:02 PM EST | |||
| 50.00 | 16.45 | 16.90 | 16.68 | 16.45 | -0.21 | -1.27% | 0.33 | 25 | 20 | 0.71 | -0.88 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |