Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.17 as of 12/26/2025 1:18:53 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 | 7.40 | 11.40 | 9.40 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 411 | 1.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 21.00 | 6.45 | 10.55 | 8.50 | % | 0.40 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.00 | 6.05 | 9.00 | 7.53 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.07 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/26/2025 3:59:47 PM EST |
| 23.00 | 5.30 | 7.85 | 6.58 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.92 | 0.97 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 24.00 | 4.35 | 6.85 | 5.60 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.82 | 0.96 | 0.03 | -0.01 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 3.35 | 6.60 | 4.98 | 4.62 | +0.12 | +2.67% | 0.20 | 18 | 75 | 0.93 | 0.92 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 3.60 | 4.00 | 3.80 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 144 | 0.30 | 0.85 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 2.45 | 3.60 | 3.03 | 2.93 | +0.23 | +8.52% | 0.11 | 3 | 88 | 0.47 | 0.79 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 1.91 | 2.74 | 2.33 | 2.20 | -0.02 | -0.91% | 0.08 | 2 | 409 | 0.31 | 0.70 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 29.00 | 1.59 | 1.65 | 1.62 | 1.56 | +0.06 | +4.00% | 0.06 | 9 | 2,425 | 0.29 | 0.59 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 1.12 | 1.14 | 1.13 | 1.14 | +0.06 | +5.56% | 0.04 | 232 | 6,063 | 0.29 | 0.47 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 31.00 | 0.76 | 0.80 | 0.78 | 0.79 | +0.06 | +8.22% | 0.03 | 100 | 2,579 | 0.29 | 0.36 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 32.00 | 0.52 | 0.54 | 0.53 | 0.52 | +0.01 | +1.97% | 0.02 | 1,932 | 10,762 | 0.30 | 0.28 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 33.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.02 | +6.07% | 0.01 | 170 | 6,038 | 0.31 | 0.21 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 34.00 | 0.11 | 0.29 | 0.20 | 0.22 | -0.04 | -15.39% | 0.01 | 50 | 4,163 | 0.29 | 0.16 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 877 | 5,951 | 0.33 | 0.12 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 36.00 | 0.02 | 0.19 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 18 | 7,443 | 0.31 | 0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 37.00 | 0.03 | 0.13 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 696 | 0.33 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,701 | 0.36 | 0.05 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.46 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 58 | 12,665 | 0.39 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.51 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.48 | 0.24 | 0.04 | -0.02 | -33.34% | 0.01 | 16 | 546 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,653 | 0.62 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:47 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 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 133 | 0.71 | -0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 23.00 | 0.03 | 0.44 | 0.24 | 0.04 | -0.06 | -60.00% | 0.01 | 5 | 132 | 0.46 | -0.03 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 652 | 0.50 | -0.04 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.14 | -53.85% | 0.01 | 12 | 844 | 0.40 | -0.08 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 26.00 | 0.10 | 0.34 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 56 | 1,656 | 0.29 | -0.15 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 27.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.02 | -5.00% | 0.01 | 83 | 2,771 | 0.29 | -0.21 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 28.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.03 | -4.35% | 0.02 | 260 | 2,894 | 0.29 | -0.30 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 29.00 | 1.03 | 1.07 | 1.05 | 1.07 | -0.06 | -5.31% | 0.04 | 86 | 7,182 | 0.29 | -0.41 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 1.56 | 1.61 | 1.59 | 1.60 | -0.06 | -3.62% | 0.05 | 25 | 6,802 | 0.29 | -0.53 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 31.00 | 2.15 | 2.66 | 2.41 | 2.25 | -0.04 | -1.75% | 0.08 | 3 | 5,425 | 0.33 | -0.64 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 32.00 | 2.78 | 3.15 | 2.97 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 3,034 | 0.29 | -0.72 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 33.00 | 3.65 | 4.00 | 3.83 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 3,376 | 0.29 | -0.79 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 34.00 | 3.65 | 5.80 | 4.73 | 4.79 | -0.06 | -1.24% | 0.14 | 3 | 1,652 | 0.63 | -0.84 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 5.45 | 6.05 | 5.75 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 2,536 | 0.48 | -0.88 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 36.00 | 5.20 | 8.15 | 6.68 | 6.60 | -0.57 | -7.95% | 0.19 | 2 | 1,489 | 0.82 | -0.91 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 37.00 | 5.60 | 9.75 | 7.68 | 7.65 | -0.55 | -6.71% | 0.21 | 11 | 6 | 1.02 | -0.93 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 38.00 | 6.60 | 10.30 | 8.45 | 8.67 | -0.08 | -0.92% | 0.22 | 4 | 32 | 0.96 | -0.95 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 39.00 | 7.60 | 11.40 | 9.50 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 8.60 | 12.75 | 10.68 | 11.01 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.16 | -0.98 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 41.00 | 9.60 | 13.75 | 11.68 | 8.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 12/26/2025 3:59:47 PM EST |
| 42.00 | 10.60 | 14.75 | 12.68 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 43.00 | 11.60 | 15.75 | 13.68 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 44.00 | 12.60 | 16.75 | 14.68 | 9.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 13.60 | 17.75 | 15.68 | 15.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:47 PM EST |
| 46.00 | 14.60 | 18.75 | 16.68 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:47 PM EST |
| 47.00 | 15.60 | 19.75 | 17.68 | 12.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 48.00 | 16.60 | 20.75 | 18.68 | 13.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 49.00 | 17.60 | 21.75 | 19.68 | 14.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:47 PM EST |
| 50.00 | 18.60 | 22.75 | 20.68 | 16.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:47 PM EST |