Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.97 as of 10/10/2025 3:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.15 | 9.10 | 7.13 | % | 0.29 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 26.00 | 5.70 | 7.80 | 6.75 | % | 0.26 | 0 | 0 | 0.97 | 0.88 | 0.03 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 27.00 | 5.05 | 7.10 | 6.08 | % | 0.23 | 0 | 0 | 0.95 | 0.85 | 0.04 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 28.00 | 4.30 | 5.75 | 5.03 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.05 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 29.00 | 2.93 | 5.25 | 4.09 | % | 0.14 | 0 | 0 | 0.79 | 0.74 | 0.06 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 30.00 | 2.73 | 4.70 | 3.72 | % | 0.12 | 0 | 0 | 0.56 | 0.68 | 0.06 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 31.00 | 2.36 | 3.25 | 2.81 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.07 | -0.03 | 10/10/2025 4:00:07 PM EST | |||
| 32.00 | 2.14 | 2.70 | 2.42 | 2.30 | -1.46 | -38.83% | 0.08 | 83 | 7 | 0.51 | 0.54 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 33.00 | 1.61 | 2.55 | 2.08 | 2.10 | -1.18 | -35.98% | 0.06 | 30 | 3 | 0.53 | 0.48 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 34.00 | 1.51 | 2.10 | 1.81 | 1.76 | -0.96 | -35.30% | 0.05 | 21 | 44 | 0.55 | 0.42 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 35.00 | 0.96 | 1.82 | 1.39 | 1.45 | -0.94 | -39.34% | 0.04 | 38 | 19 | 0.53 | 0.36 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 2.09 | 1.05 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.75 | 0.31 | 0.06 | -0.02 | 10/9/2025 | 10/10/2025 4:00:07 PM EST |
| 37.00 | 0.70 | 1.79 | 1.25 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.05 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 38.00 | 0.74 | 1.18 | 0.96 | 0.99 | % | 0.03 | 19 | 0 | 0.60 | 0.23 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 39.00 | 0.45 | 1.18 | 0.82 | 0.96 | -0.28 | -22.59% | 0.02 | 6 | 13 | 0.60 | 0.20 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.70 | % | 0.02 | 112 | 0 | 0.61 | 0.17 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 41.00 | 0.35 | 1.14 | 0.75 | % | 0.02 | 0 | 0 | 0.66 | 0.14 | 0.03 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.88 | 0.44 | 0.75 | % | 0.01 | 1 | 0 | 0.75 | 0.11 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 43.00 | 0.17 | 0.98 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.03 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 44.00 | 0.09 | 0.67 | 0.38 | 0.65 | % | 0.01 | 30 | 0 | 0.62 | 0.10 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 45.00 | 0.11 | 0.64 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.08 | 0.02 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 10/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.02 | 5 | 0 | 0.75 | -0.08 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 26.00 | 0.17 | 0.65 | 0.41 | 0.37 | % | 0.02 | 1 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.57 | -0.15 | 0.04 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 28.00 | 0.51 | 1.21 | 0.86 | 0.86 | % | 0.03 | 21 | 0 | 0.54 | -0.20 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 29.00 | 0.90 | 1.61 | 1.26 | 0.64 | % | 0.04 | 1 | 0 | 0.56 | -0.26 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 30.00 | 1.42 | 1.61 | 1.52 | 1.60 | % | 0.05 | 23 | 0 | 0.53 | -0.32 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 31.00 | 1.84 | 2.17 | 2.01 | 1.86 | % | 0.06 | 16 | 0 | 0.55 | -0.39 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 32.00 | 1.82 | 3.00 | 2.41 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.07 | -0.03 | 10/10/2025 4:00:07 PM EST | |||
| 33.00 | 2.22 | 3.40 | 2.81 | 2.80 | % | 0.09 | 10 | 0 | 0.49 | -0.52 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 34.00 | 2.62 | 4.75 | 3.69 | 3.69 | +1.13 | +44.15% | 0.11 | 9 | 2 | 0.54 | -0.58 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 4:00:07 PM EST |
| 35.00 | 2.81 | 5.60 | 4.21 | 3.01 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.82 | -0.64 | 0.06 | -0.03 | 10/9/2025 | 10/10/2025 4:00:07 PM EST |
| 36.00 | 4.05 | 6.95 | 5.50 | % | 0.15 | 0 | 0 | 0.97 | -0.69 | 0.06 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 37.00 | 5.20 | 7.25 | 6.23 | % | 0.17 | 0 | 0 | 0.60 | -0.73 | 0.05 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 38.00 | 5.50 | 7.50 | 6.50 | % | 0.17 | 0 | 0 | 0.76 | -0.77 | 0.05 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 39.00 | 6.15 | 8.95 | 7.55 | % | 0.19 | 0 | 0 | 0.92 | -0.80 | 0.04 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 40.00 | 7.00 | 10.35 | 8.68 | 8.50 | % | 0.22 | 100 | 0 | 1.07 | -0.83 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 4:00:07 PM EST | |
| 41.00 | 7.95 | 10.85 | 9.40 | % | 0.23 | 0 | 0 | 1.00 | -0.86 | 0.03 | -0.02 | 10/10/2025 4:00:07 PM EST | |||
| 42.00 | 9.10 | 11.95 | 10.53 | % | 0.25 | 0 | 0 | 1.07 | -0.89 | 0.03 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 43.00 | 9.80 | 12.10 | 10.95 | % | 0.25 | 0 | 0 | 0.89 | -0.89 | 0.03 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 44.00 | 10.40 | 14.50 | 12.45 | % | 0.28 | 0 | 0 | 1.29 | -0.90 | 0.02 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 45.00 | 11.45 | 15.45 | 13.45 | % | 0.30 | 0 | 0 | 1.33 | -0.92 | 0.02 | -0.01 | 10/10/2025 4:00:07 PM EST | |||
| 50.00 | 16.30 | 20.30 | 18.30 | % | 0.37 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 10/10/2025 4:00:07 PM EST |