Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.19 as of 10/27/2025 3:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.85 | 23.80 | 21.83 | 22.55 | 0.00 | 0.00% | 1.75 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:58 PM EST |
| 15.00 | 18.15 | 20.50 | 19.33 | 19.90 | 0.00 | 0.00% | 1.29 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:58 PM EST |
| 17.50 | 15.65 | 18.00 | 16.83 | 14.95 | 0.00 | 0.00% | 0.96 | 0 | 204 | 1.70 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:58 PM EST |
| 20.00 | 13.95 | 14.75 | 14.35 | 11.90 | 0.00 | 0.00% | 0.72 | 0 | 347 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 21.00 | 13.05 | 13.85 | 13.45 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 22.50 | 11.50 | 12.55 | 12.03 | 11.16 | 0.00 | 0.00% | 0.53 | 0 | 78 | 1.00 | 0.99 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 1:58:58 PM EST |
| 24.00 | 10.00 | 10.80 | 10.40 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.77 | 0.97 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 25.00 | 9.30 | 9.85 | 9.58 | 9.58 | +0.78 | +8.87% | 0.38 | 3 | 1,356 | 0.72 | 0.96 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 26.00 | 8.35 | 8.95 | 8.65 | 8.21 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.69 | 0.94 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 27.50 | 7.05 | 7.50 | 7.28 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 3,582 | 0.52 | 0.90 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 29.00 | 5.80 | 6.15 | 5.98 | 6.00 | +0.80 | +15.39% | 0.21 | 52 | 442 | 0.50 | 0.84 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 30.00 | 5.10 | 5.20 | 5.15 | 5.13 | +0.73 | +16.60% | 0.17 | 64 | 6,534 | 0.49 | 0.80 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 31.00 | 4.40 | 4.55 | 4.48 | 4.47 | +0.77 | +20.82% | 0.14 | 24 | 7,390 | 0.49 | 0.74 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 32.50 | 3.45 | 3.60 | 3.53 | 3.52 | +0.59 | +20.14% | 0.11 | 327 | 11,961 | 0.49 | 0.66 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 34.00 | 2.71 | 2.76 | 2.74 | 2.73 | +0.44 | +19.22% | 0.08 | 87 | 13,720 | 0.50 | 0.56 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 35.00 | 2.28 | 2.32 | 2.30 | 2.28 | +0.38 | +20.00% | 0.07 | 1,056 | 21,185 | 0.50 | 0.50 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 36.00 | 1.92 | 1.99 | 1.96 | 1.97 | +0.37 | +23.13% | 0.05 | 1,102 | 11,518 | 0.50 | 0.45 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 37.50 | 1.48 | 1.53 | 1.51 | 1.51 | +0.26 | +20.80% | 0.04 | 335 | 14,695 | 0.52 | 0.37 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 39.00 | 1.14 | 1.21 | 1.18 | 1.21 | +0.25 | +26.05% | 0.03 | 36 | 13,783 | 0.52 | 0.30 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 40.00 | 0.99 | 1.03 | 1.01 | 1.00 | +0.18 | +21.96% | 0.03 | 780 | 42,984 | 0.54 | 0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 41.00 | 0.84 | 0.88 | 0.86 | 0.87 | +0.20 | +29.86% | 0.02 | 13 | 10,470 | 0.54 | 0.23 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 42.50 | 0.67 | 0.71 | 0.69 | 0.71 | +0.15 | +26.79% | 0.02 | 140 | 11,580 | 0.56 | 0.19 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 44.00 | 0.51 | 0.66 | 0.59 | 0.56 | +0.04 | +7.70% | 0.01 | 22 | 1,151 | 0.58 | 0.15 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 45.00 | 0.48 | 0.50 | 0.49 | 0.49 | +0.09 | +22.50% | 0.01 | 239 | 16,445 | 0.58 | 0.14 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 46.00 | 0.32 | 0.46 | 0.39 | 0.39 | -0.01 | -2.50% | 0.01 | 100 | 2,186 | 0.58 | 0.12 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 47.50 | 0.28 | 0.49 | 0.39 | 0.37 | -0.01 | -2.64% | 0.01 | 6 | 5,661 | 0.62 | 0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 49.00 | 0.20 | 0.38 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.62 | 0.08 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 50.00 | 0.25 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 47 | 8,930 | 0.64 | 0.07 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 35 | 19,533 | 0.69 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 117 | 12,516 | 0.75 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 0.05 | 0.33 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,328 | 0.86 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 104 | 3,655 | 0.84 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 22.50 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,489 | 0.56 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 25.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.07 | -38.89% | 0.00 | 8 | 4,382 | 0.48 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 26.00 | 0.14 | 0.25 | 0.20 | 0.18 | -0.09 | -33.34% | 0.01 | 2 | 11 | 0.51 | -0.06 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 27.50 | 0.30 | 0.34 | 0.32 | 0.32 | -0.15 | -31.92% | 0.01 | 43 | 18,170 | 0.49 | -0.10 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 29.00 | 0.52 | 0.59 | 0.56 | 0.53 | -0.19 | -26.39% | 0.02 | 13 | 4,550 | 0.48 | -0.16 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 30.00 | 0.78 | 0.80 | 0.79 | 0.76 | -0.24 | -24.00% | 0.03 | 112 | 33,312 | 0.48 | -0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 31.00 | 1.06 | 1.10 | 1.08 | 1.07 | -0.27 | -20.15% | 0.03 | 34 | 9,528 | 0.48 | -0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 32.50 | 1.63 | 1.72 | 1.68 | 1.63 | -0.41 | -20.10% | 0.05 | 265 | 9,825 | 0.49 | -0.34 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 34.00 | 2.34 | 2.39 | 2.37 | 2.32 | -0.56 | -19.45% | 0.07 | 11 | 22,963 | 0.49 | -0.44 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 35.00 | 2.92 | 2.97 | 2.95 | 2.93 | -0.52 | -15.08% | 0.08 | 45 | 17,175 | 0.50 | -0.50 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 36.00 | 3.55 | 3.65 | 3.60 | 3.48 | -0.77 | -18.12% | 0.10 | 10 | 4,933 | 0.50 | -0.55 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 37.50 | 4.45 | 4.70 | 4.58 | 4.55 | -1.05 | -18.75% | 0.12 | 505 | 9,181 | 0.50 | -0.63 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 39.00 | 5.45 | 5.95 | 5.70 | 7.05 | 0.00 | 0.00% | 0.15 | 0 | 912 | 0.50 | -0.70 | 0.05 | -0.02 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 40.00 | 6.25 | 6.80 | 6.53 | 6.60 | -0.45 | -6.39% | 0.16 | 1 | 1,834 | 0.51 | -0.74 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 41.00 | 7.15 | 7.65 | 7.40 | 7.40 | -1.20 | -13.96% | 0.18 | 4 | 433 | 0.52 | -0.77 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 42.50 | 8.70 | 8.90 | 8.80 | 8.70 | -1.50 | -14.71% | 0.21 | 8 | 1,428 | 0.55 | -0.81 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 44.00 | 9.85 | 10.35 | 10.10 | 10.79 | 0.00 | 0.00% | 0.23 | 0 | 552 | 0.53 | -0.85 | 0.03 | -0.02 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 45.00 | 10.80 | 11.30 | 11.05 | 13.30 | 0.00 | 0.00% | 0.25 | 0 | 441 | 0.66 | -0.86 | 0.03 | -0.02 | 10/10/2025 | 10/27/2025 1:58:58 PM EST |
| 46.00 | 11.75 | 12.25 | 12.00 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 222 | 0.68 | -0.88 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 47.50 | 13.20 | 13.90 | 13.55 | 15.45 | 0.00 | 0.00% | 0.29 | 0 | 237 | 0.78 | -0.90 | 0.02 | -0.01 | 10/10/2025 | 10/27/2025 1:58:58 PM EST |
| 49.00 | 14.65 | 15.40 | 15.03 | % | 0.31 | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 10/27/2025 1:58:58 PM EST | |||
| 50.00 | 15.60 | 16.15 | 15.88 | 17.45 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.76 | -0.93 | 0.02 | -0.01 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 20.50 | 21.30 | 20.90 | 23.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 8/14/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 25.25 | 26.55 | 25.90 | 26.76 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.17 | -0.98 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 29.80 | 32.15 | 30.98 | % | 0.48 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 70.00 | 35.50 | 36.20 | 35.85 | 35.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:58:58 PM EST |