Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.06 as of 11/25/2025 10:43:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.45 | 10.90 | 10.18 | % | 0.54 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 20.00 | 8.45 | 9.90 | 9.18 | % | 0.46 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 21.00 | 7.45 | 8.90 | 8.18 | % | 0.39 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 22.00 | 6.45 | 7.90 | 7.18 | % | 0.33 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 23.00 | 5.45 | 6.90 | 6.18 | % | 0.27 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 24.00 | 4.60 | 5.80 | 5.20 | % | 0.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 24.50 | 4.10 | 5.30 | 4.70 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 25.00 | 3.60 | 4.80 | 4.20 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.99 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 25.50 | 3.10 | 4.30 | 3.70 | % | 0.15 | 0 | 0 | 1.88 | 0.99 | 0.03 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 26.00 | 2.65 | 3.80 | 3.23 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.76 | 0.96 | 0.05 | -0.01 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 26.50 | 2.15 | 3.30 | 2.73 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.67 | 0.93 | 0.08 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 27.00 | 1.86 | 2.60 | 2.23 | 2.21 | 0.00 | 0.00% | 0.08 | 0 | 76 | 1.05 | 0.87 | 0.11 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 27.50 | 1.42 | 2.15 | 1.79 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.73 | 0.81 | 0.14 | -0.02 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 28.00 | 1.29 | 1.55 | 1.42 | 1.43 | +0.20 | +16.26% | 0.05 | 95 | 162 | 0.97 | 0.72 | 0.18 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 28.50 | 0.91 | 1.17 | 1.04 | 1.01 | -0.09 | -8.19% | 0.04 | 6 | 160 | 0.63 | 0.62 | 0.20 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 29.00 | 0.74 | 0.85 | 0.80 | 0.80 | +0.01 | +1.27% | 0.03 | 1,004 | 1,020 | 0.40 | 0.52 | 0.20 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 29.50 | 0.51 | 0.60 | 0.56 | 0.57 | +0.04 | +7.55% | 0.02 | 3 | 523 | 0.39 | 0.42 | 0.20 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 30.00 | 0.34 | 0.44 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 57 | 1,025 | 0.39 | 0.33 | 0.18 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 30.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.02 | -7.41% | 0.01 | 11 | 730 | 0.38 | 0.25 | 0.16 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 31.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 110 | 449 | 0.39 | 0.19 | 0.13 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.41 | 0.13 | 0.11 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 32.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 41 | 533 | 0.41 | 0.09 | 0.08 | -0.02 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.45 | 0.06 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 0.44 | 0.04 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.02 | 0.03 | -0.01 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 401 | 0.50 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 815 | 0.56 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.76 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.03 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.60 | -0.04 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.88 | -0.07 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.36 | -0.13 | 0.11 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 27.50 | 0.09 | 0.16 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 220 | 509 | 0.38 | -0.19 | 0.14 | -0.02 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 28.00 | 0.22 | 0.28 | 0.25 | 0.23 | -0.08 | -25.81% | 0.01 | 821 | 1,661 | 0.35 | -0.28 | 0.18 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 28.50 | 0.37 | 0.48 | 0.43 | 0.40 | -0.05 | -11.12% | 0.02 | 23 | 701 | 0.36 | -0.38 | 0.20 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 29.00 | 0.58 | 0.73 | 0.66 | 0.64 | -0.01 | -1.54% | 0.02 | 69 | 634 | 0.35 | -0.48 | 0.20 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 29.50 | 0.85 | 1.01 | 0.93 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.45 | -0.58 | 0.20 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 30.00 | 1.15 | 1.34 | 1.25 | 1.30 | -0.02 | -1.52% | 0.04 | 1 | 534 | 0.36 | -0.67 | 0.18 | -0.03 | 11/25/2025 | 11/24/2025 3:59:57 PM EST |
| 30.50 | 1.19 | 1.94 | 1.57 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.08 | -0.75 | 0.16 | -0.03 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 31.00 | 1.84 | 2.18 | 2.01 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 780 | 0.38 | -0.81 | 0.13 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 31.50 | 2.11 | 2.81 | 2.46 | % | 0.08 | 0 | 0 | 0.94 | -0.87 | 0.11 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 32.00 | 2.39 | 3.50 | 2.95 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 139 | 1.36 | -0.91 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 32.50 | 2.88 | 4.00 | 3.44 | % | 0.11 | 0 | 0 | 1.69 | -0.94 | 0.06 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 33.00 | 3.65 | 4.20 | 3.93 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 239 | 1.24 | -0.96 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 33.50 | 3.80 | 5.00 | 4.40 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.84 | -0.98 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 34.00 | 4.30 | 5.50 | 4.90 | 4.99 | 0.00 | 0.00% | 0.14 | 0 | 106 | 1.88 | -0.98 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 34.50 | 4.80 | 6.00 | 5.40 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.98 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 35.00 | 5.20 | 6.65 | 5.93 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 41 | 2.01 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 35.50 | 5.70 | 7.15 | 6.43 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 36.00 | 6.15 | 7.65 | 6.90 | 6.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 37.00 | 7.15 | 8.65 | 7.90 | 6.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:57 PM EST |
| 38.00 | 8.15 | 9.65 | 8.90 | 8.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 39.00 | 9.15 | 10.65 | 9.90 | 10.57 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 10.15 | 11.65 | 10.90 | 11.54 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 41.00 | 10.70 | 13.10 | 11.90 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 42.00 | 11.75 | 14.10 | 12.93 | % | 0.31 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 43.00 | 12.70 | 15.10 | 13.90 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 44.00 | 13.75 | 16.10 | 14.93 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 45.00 | 14.75 | 17.10 | 15.93 | 12.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:57 PM EST |