Options Chain for JD.COM INC SPON ADS CL A (JD) - $38.64 as of 1/22/2025 8:56:10 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 12.05 | 14.95 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
26.00 | 12.35 | 13.05 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
27.00 | 11.40 | 11.75 | 7.90 | 0.00 | 0.00% | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
28.00 | 8.95 | 11.95 | 11.01 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
29.00 | 9.35 | 9.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
30.00 | 7.70 | 8.85 | 9.14 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
31.00 | 7.40 | 7.85 | % | 0 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
32.00 | 6.50 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
33.00 | 5.60 | 5.80 | 3.12 | 0.00 | 0.00% | 0 | 49 | 0.45 | 0.95 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
33.50 | 5.05 | 5.40 | % | 0 | 0 | 0.44 | 0.94 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
34.00 | 4.30 | 4.90 | 5.33 | 0.00 | 0.00% | 0 | 234 | 0.28 | 0.92 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
34.50 | 3.65 | 4.45 | % | 0 | 0 | 0.27 | 0.90 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
35.00 | 3.75 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.87 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
35.50 | 3.25 | 3.45 | % | 0 | 0 | 0.33 | 0.83 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
36.00 | 2.75 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 1,915 | 0.41 | 0.79 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
36.50 | 2.36 | 2.87 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.75 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
37.00 | 2.23 | 2.32 | 2.42 | 0.00 | 0.00% | 0 | 204 | 0.41 | 0.70 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
37.50 | 1.77 | 2.00 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.64 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
38.00 | 1.66 | 1.72 | 1.76 | 0.00 | 0.00% | 0 | 72 | 0.42 | 0.59 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
38.50 | 1.26 | 1.48 | 1.48 | 0.00 | 0.00% | 0 | 126 | 0.42 | 0.53 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
39.00 | 1.20 | 1.26 | 1.28 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.47 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
39.50 | 1.01 | 1.09 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.42 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
40.00 | 0.81 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 5,029 | 0.44 | 0.37 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
40.50 | 0.72 | 0.78 | 0.73 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.32 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
41.00 | 0.61 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.28 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
41.50 | 0.52 | 0.57 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.25 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
42.00 | 0.44 | 0.51 | 0.78 | 0.00 | 0.00% | 0 | 88 | 0.47 | 0.22 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
42.50 | 0.34 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.19 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
43.00 | 0.32 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.17 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
43.50 | 0.27 | 0.33 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.14 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
44.00 | 0.21 | 0.29 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.13 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
44.50 | 0.14 | 0.26 | % | 0 | 0 | 0.49 | 0.11 | 0.05 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
45.00 | 0.05 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 180 | 0.48 | 0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
46.00 | 0.13 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
47.00 | 0.09 | 0.17 | % | 0 | 0 | 0.57 | 0.06 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
48.00 | 0.10 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
50.00 | 0.03 | 0.59 | 0.16 | 0.00 | 0.00% | 0 | 214 | 0.80 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 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 | 1.27 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
26.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:47 PM EST |
27.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
29.00 | 0.00 | 1.47 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
30.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.95 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
32.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.65 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
33.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
33.50 | 0.08 | 0.12 | % | 0 | 0 | 0.44 | -0.06 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
34.00 | 0.12 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 71 | 0.43 | -0.08 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
34.50 | 0.16 | 0.38 | % | 0 | 0 | 0.43 | -0.10 | 0.05 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
35.00 | 0.18 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 81 | 0.42 | -0.13 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
35.50 | 0.30 | 0.52 | % | 0 | 0 | 0.42 | -0.17 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
36.00 | 0.33 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.41 | -0.21 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
36.50 | 0.33 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.25 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
37.00 | 0.67 | 0.82 | 0.76 | 0.00 | 0.00% | 0 | 193 | 0.42 | -0.30 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
37.50 | 0.86 | 1.01 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.36 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
38.00 | 1.08 | 1.14 | 1.09 | 0.00 | 0.00% | 0 | 63 | 0.42 | -0.41 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
38.50 | 1.18 | 1.39 | 1.32 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.47 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
39.00 | 1.61 | 1.68 | 1.63 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.53 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
39.50 | 1.92 | 2.19 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.58 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
40.00 | 2.27 | 2.53 | 2.47 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.63 | 0.11 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
40.50 | 2.63 | 2.76 | % | 0 | 0 | 0.46 | -0.68 | 0.10 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
41.00 | 3.00 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.72 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
41.50 | 3.40 | 3.50 | % | 0 | 0 | 0.46 | -0.75 | 0.08 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
42.00 | 3.20 | 3.95 | 3.73 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.78 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
42.50 | 4.25 | 4.65 | % | 0 | 0 | 0.47 | -0.81 | 0.07 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
43.00 | 4.70 | 4.85 | % | 0 | 0 | 0.49 | -0.83 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
43.50 | 5.15 | 5.30 | % | 0 | 0 | 0.50 | -0.86 | 0.06 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
44.00 | 5.65 | 5.80 | % | 0 | 0 | 0.53 | -0.87 | 0.05 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
44.50 | 6.10 | 6.70 | % | 0 | 0 | 0.77 | -0.89 | 0.05 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
45.00 | 6.50 | 6.75 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.90 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
46.00 | 7.45 | 8.70 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
47.00 | 8.45 | 8.75 | % | 0 | 0 | 0.88 | -0.94 | 0.03 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
48.00 | 9.35 | 9.75 | % | 0 | 0 | 1.27 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
50.00 | 11.35 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
55.00 | 16.35 | 16.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |