Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.82 as of 11/4/2025 8:53:29 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 | 17.35 | 21.55 | 19.45 | 22.55 | 0.00 | 0.00% | 1.56 | 0 | 46 | 3.12 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/4/2025 3:59:58 PM EST |
| 15.00 | 15.10 | 19.05 | 17.08 | 19.90 | 0.00 | 0.00% | 1.14 | 0 | 75 | 2.60 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/4/2025 3:59:58 PM EST |
| 17.50 | 12.65 | 16.55 | 14.60 | 14.95 | 0.00 | 0.00% | 0.83 | 0 | 204 | 2.18 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 3:59:58 PM EST |
| 20.00 | 10.15 | 13.80 | 11.98 | 11.90 | 0.00 | 0.00% | 0.60 | 0 | 345 | 1.72 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:58 PM EST |
| 21.00 | 9.15 | 13.10 | 11.13 | % | 0.53 | 0 | 0 | 1.71 | 0.99 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 22.50 | 7.75 | 10.85 | 9.30 | 11.16 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.25 | 0.98 | 0.01 | -0.01 | 10/13/2025 | 11/4/2025 3:59:58 PM EST |
| 24.00 | 7.05 | 8.70 | 7.88 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.85 | 0.96 | 0.01 | -0.01 | 10/20/2025 | 11/4/2025 3:59:58 PM EST |
| 25.00 | 6.35 | 8.75 | 7.55 | 7.10 | -1.30 | -15.48% | 0.30 | 7 | 1,356 | 1.12 | 0.93 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 26.00 | 4.70 | 8.00 | 6.35 | 6.45 | -0.55 | -7.86% | 0.24 | 8 | 12 | 1.09 | 0.91 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 27.50 | 4.75 | 5.60 | 5.18 | 4.90 | -0.78 | -13.74% | 0.19 | 1 | 3,589 | 0.52 | 0.85 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 29.00 | 3.70 | 4.40 | 4.05 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 390 | 0.52 | 0.77 | 0.06 | -0.02 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 30.00 | 3.05 | 3.15 | 3.10 | 3.08 | -0.79 | -20.42% | 0.10 | 2,586 | 6,614 | 0.44 | 0.69 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 31.00 | 2.50 | 2.55 | 2.53 | 2.54 | -0.64 | -20.13% | 0.08 | 33 | 7,385 | 0.45 | 0.62 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 32.50 | 1.81 | 1.88 | 1.85 | 1.83 | -0.64 | -25.92% | 0.06 | 103 | 13,586 | 0.46 | 0.50 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 34.00 | 1.31 | 1.35 | 1.33 | 1.34 | -0.50 | -27.18% | 0.04 | 363 | 14,403 | 0.47 | 0.39 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 35.00 | 1.07 | 1.10 | 1.09 | 1.08 | -0.47 | -30.33% | 0.03 | 1,875 | 22,565 | 0.48 | 0.33 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 36.00 | 0.86 | 0.90 | 0.88 | 0.88 | -0.38 | -30.16% | 0.02 | 1,876 | 12,005 | 0.49 | 0.28 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 37.50 | 0.65 | 0.68 | 0.67 | 0.67 | -0.27 | -28.73% | 0.02 | 443 | 18,891 | 0.52 | 0.22 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 39.00 | 0.46 | 0.53 | 0.50 | 0.50 | -0.19 | -27.54% | 0.01 | 1,029 | 14,139 | 0.53 | 0.17 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 40.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.21 | -33.88% | 0.01 | 8,104 | 44,622 | 0.55 | 0.14 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 41.00 | 0.32 | 0.39 | 0.36 | 0.38 | -0.10 | -20.84% | 0.01 | 59 | 10,631 | 0.56 | 0.12 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 42.50 | 0.21 | 0.38 | 0.30 | 0.30 | -0.11 | -26.83% | 0.01 | 282 | 11,546 | 0.58 | 0.09 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.13 | -39.40% | 0.01 | 57 | 1,124 | 0.64 | 0.07 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.08 | -28.58% | 0.01 | 4,658 | 18,944 | 0.63 | 0.06 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 46.00 | 0.03 | 0.31 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 3 | 2,250 | 0.59 | 0.06 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 47.50 | 0.01 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5,664 | 0.61 | 0.04 | 0.01 | -0.01 | 10/30/2025 | 11/4/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.82 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 50.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 1,652 | 9,998 | 0.71 | 0.02 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19,529 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12,525 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 3,330 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,751 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:58 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 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 22.50 | 0.02 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,489 | 0.59 | -0.02 | 0.01 | -0.01 | 10/24/2025 | 11/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.62 | -0.04 | 0.01 | -0.01 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 25.00 | 0.03 | 0.26 | 0.15 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 4,389 | 0.45 | -0.07 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 26.00 | 0.17 | 0.34 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.48 | -0.09 | 0.03 | -0.01 | 11/3/2025 | 11/4/2025 3:59:58 PM EST |
| 27.50 | 0.34 | 0.55 | 0.45 | 0.34 | -0.01 | -2.86% | 0.02 | 2,011 | 20,216 | 0.46 | -0.15 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 29.00 | 0.70 | 0.76 | 0.73 | 0.67 | +0.06 | +9.84% | 0.03 | 2,895 | 4,974 | 0.44 | -0.23 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 30.00 | 1.01 | 1.11 | 1.06 | 1.06 | +0.17 | +19.11% | 0.04 | 3,841 | 34,077 | 0.44 | -0.31 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 31.00 | 1.44 | 1.52 | 1.48 | 1.49 | +0.19 | +14.62% | 0.05 | 3,593 | 9,664 | 0.44 | -0.38 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 32.50 | 2.27 | 2.37 | 2.32 | 2.36 | +0.34 | +16.84% | 0.07 | 346 | 12,504 | 0.46 | -0.50 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 34.00 | 3.25 | 3.40 | 3.33 | 3.20 | +0.25 | +8.48% | 0.10 | 28 | 22,998 | 0.48 | -0.61 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 35.00 | 3.85 | 4.40 | 4.13 | 4.10 | +0.50 | +13.89% | 0.12 | 72 | 17,195 | 0.50 | -0.67 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 36.00 | 4.65 | 5.70 | 5.18 | 4.80 | +0.41 | +9.34% | 0.14 | 15 | 4,841 | 0.71 | -0.72 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 37.50 | 6.05 | 6.40 | 6.23 | 5.95 | +0.63 | +11.85% | 0.17 | 20 | 8,842 | 0.54 | -0.78 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 39.00 | 6.85 | 7.95 | 7.40 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 924 | 0.68 | -0.83 | 0.04 | -0.02 | 10/31/2025 | 11/4/2025 3:59:58 PM EST |
| 40.00 | 7.25 | 9.65 | 8.45 | 8.45 | +0.82 | +10.75% | 0.21 | 20 | 1,846 | 0.93 | -0.86 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 41.00 | 8.70 | 10.50 | 9.60 | 9.42 | +2.02 | +27.30% | 0.23 | 1 | 429 | 0.94 | -0.88 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:58 PM EST |
| 42.50 | 9.75 | 11.65 | 10.70 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 1,427 | 0.91 | -0.91 | 0.03 | -0.01 | 10/27/2025 | 11/4/2025 3:59:58 PM EST |
| 44.00 | 11.20 | 12.60 | 11.90 | 10.79 | 0.00 | 0.00% | 0.27 | 0 | 552 | 0.78 | -0.93 | 0.02 | -0.01 | 10/20/2025 | 11/4/2025 3:59:58 PM EST |
| 45.00 | 12.70 | 13.55 | 13.13 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 441 | 0.80 | -0.94 | 0.02 | -0.01 | 10/28/2025 | 11/4/2025 3:59:58 PM EST |
| 46.00 | 12.60 | 14.50 | 13.55 | 12.80 | 0.00 | 0.00% | 0.29 | 0 | 222 | 0.81 | -0.94 | 0.02 | -0.01 | 10/24/2025 | 11/4/2025 3:59:58 PM EST |
| 47.50 | 14.65 | 16.00 | 15.33 | 15.45 | 0.00 | 0.00% | 0.32 | 0 | 237 | 0.86 | -0.96 | 0.01 | -0.01 | 10/10/2025 | 11/4/2025 3:59:58 PM EST |
| 49.00 | 15.10 | 19.30 | 17.20 | % | 0.35 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 50.00 | 16.10 | 20.25 | 18.18 | 17.45 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.52 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 11/4/2025 3:59:58 PM EST |
| 55.00 | 21.05 | 25.25 | 23.15 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 11/4/2025 3:59:58 PM EST |
| 60.00 | 26.05 | 30.25 | 28.15 | 26.76 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:58 PM EST |
| 65.00 | 31.05 | 34.95 | 33.00 | % | 0.51 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:58 PM EST | |||
| 70.00 | 36.05 | 39.95 | 38.00 | 35.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/4/2025 3:59:58 PM EST |