Options Chain for JD.COM INC SPON ADS CL A (JD) - $38.64 as of 1/22/2025 7:38:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 13.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 12.55 | 13.65 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 11.45 | 11.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 10.55 | 12.70 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 8.20 | 9.95 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 8.20 | 8.90 | 8.91 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 7.75 | 8.00 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 32.00 | 6.80 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.93 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 33.00 | 5.90 | 6.05 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 34.00 | 4.90 | 6.15 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.85 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 4.05 | 4.40 | 4.64 | 0.00 | 0.00% | 0 | 55 | 0.35 | 0.79 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 36.00 | 3.55 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.73 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.00 | 2.89 | 3.05 | 3.08 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 38.00 | 2.36 | 2.51 | 2.43 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.58 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.00 | 1.67 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 1.52 | 1.71 | 1.62 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.44 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 41.00 | 1.21 | 1.36 | 1.35 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.37 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 42.00 | 0.99 | 1.07 | 1.05 | 0.00 | 0.00% | 0 | 121 | 0.45 | 0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 43.00 | 0.79 | 0.88 | 0.84 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.26 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 44.00 | 0.59 | 0.72 | 0.84 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.22 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 45.00 | 0.50 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 71 | 0.48 | 0.18 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.22 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 1.31 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 1.32 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.99 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 0.09 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.22 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.07 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 33.00 | 0.06 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 34.00 | 0.24 | 0.54 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.59 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.21 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 36.00 | 0.84 | 0.97 | 0.89 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 37.00 | 1.20 | 1.34 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 38.00 | 1.66 | 1.79 | 1.74 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.42 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 39.00 | 2.21 | 2.74 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 40.00 | 2.84 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.56 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 41.00 | 3.55 | 4.65 | % | 0 | 0 | 0.57 | -0.63 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 42.00 | 4.25 | 4.40 | % | 0 | 0 | 0.45 | -0.69 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 43.00 | 5.05 | 5.20 | % | 0 | 0 | 0.48 | -0.74 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 44.00 | 5.95 | 6.30 | % | 0 | 0 | 0.50 | -0.78 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 45.00 | 6.80 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.82 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 11.55 | 11.75 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST |