Options Chain for JD.COM INC SPON ADS CL A (JD) - $42.42 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.35 | 17.60 | 16.90 | 0.00 | 0.00% | 0 | 21 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 12.95 | 13.65 | 11.80 | 0.00 | 0.00% | 0 | 26 | 1.89 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 12.35 | 12.95 | 12.37 | % | 12 | 0 | 1.64 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 31.00 | 11.40 | 12.55 | 11.70 | % | 28 | 0 | 1.36 | 0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 32.00 | 10.40 | 11.15 | 11.00 | +1.40 | +14.59% | 24 | 1 | 1.25 | 0.96 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 9.30 | 10.05 | 10.02 | +3.37 | +50.68% | 1 | 3 | 1.48 | 0.94 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 8.40 | 8.75 | 8.60 | % | 5 | 0 | 0.91 | 0.91 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 35.00 | 7.55 | 7.85 | 6.55 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.89 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 7.05 | 7.65 | % | 0 | 0 | 0.76 | 0.87 | 0.03 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 36.00 | 6.50 | 8.05 | 6.68 | +0.71 | +11.90% | 1 | 11 | 1.02 | 0.86 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.50 | 6.35 | 6.50 | 6.28 | +0.58 | +10.18% | 13 | 1 | 0.73 | 0.84 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 5.05 | 6.05 | 6.00 | +0.60 | +11.12% | 9 | 33 | 0.53 | 0.82 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 5.50 | 5.75 | 6.13 | +1.56 | +34.14% | 3 | 13 | 0.73 | 0.80 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 4.40 | 5.25 | 4.86 | +0.78 | +19.12% | 4 | 129 | 0.55 | 0.78 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 4.60 | 5.55 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.76 | 0.05 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 4.40 | 4.55 | 4.44 | +1.07 | +31.76% | 35 | 132 | 0.72 | 0.73 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 4.10 | 4.20 | 4.10 | +1.37 | +50.19% | 9 | 95 | 0.73 | 0.71 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 3.75 | 4.00 | 3.67 | +0.84 | +29.69% | 663 | 1,265 | 0.75 | 0.68 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 3.45 | 3.60 | 3.60 | +0.90 | +33.34% | 5 | 33 | 0.74 | 0.65 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 3.20 | 3.30 | 2.98 | +0.46 | +18.26% | 283 | 269 | 0.74 | 0.62 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 2.94 | 3.05 | 2.95 | +0.78 | +35.95% | 117 | 143 | 0.75 | 0.59 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.68 | 2.78 | 2.72 | +0.77 | +39.49% | 1,088 | 387 | 0.74 | 0.56 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.42 | 2.57 | 2.56 | +0.80 | +45.46% | 236 | 157 | 0.75 | 0.53 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.28 | 2.36 | 2.30 | +0.70 | +43.75% | 221 | 449 | 0.76 | 0.50 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 2.02 | 2.17 | 2.02 | +0.58 | +40.28% | 105 | 28 | 0.76 | 0.47 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.00 | 1.90 | 2.01 | 1.92 | +0.59 | +44.37% | 576 | 574 | 0.78 | 0.44 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 1.67 | 2.06 | 1.81 | +0.59 | +48.37% | 53 | 14 | 0.79 | 0.41 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.60 | 1.82 | 1.62 | +0.53 | +48.63% | 1,405 | 1,491 | 0.79 | 0.39 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 1.40 | 1.78 | 1.50 | +0.55 | +57.90% | 82 | 60 | 0.79 | 0.36 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 46.00 | 1.19 | 1.41 | 1.46 | +0.56 | +62.23% | 1,052 | 179 | 0.80 | 0.34 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.00 | 1.08 | 1.27 | 1.15 | +0.39 | +51.32% | 27 | 272 | 0.83 | 0.30 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 48.00 | 0.95 | 1.03 | 1.00 | +0.45 | +81.82% | 134 | 151 | 0.84 | 0.27 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 0.80 | 0.87 | 0.86 | +0.31 | +56.37% | 78 | 47 | 0.85 | 0.24 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.69 | 0.75 | 0.73 | +0.28 | +62.23% | 119 | 1,090 | 0.87 | 0.21 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 0.58 | 0.70 | 0.61 | +0.26 | +74.29% | 28 | 71 | 0.88 | 0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.32 | 0.46 | 0.38 | +0.16 | +72.73% | 87 | 170 | 0.97 | 0.12 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 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 | 1.28 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.16 | 0.04 | 0.00 | 0.00% | 0 | 9 | 2.52 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.93 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.32 | 0.09 | 0.00 | 0.00% | 0 | 126 | 2.24 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.04 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 177 | 1.15 | -0.04 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.05 | 1.06 | 0.14 | 0.00 | 0.00% | 0 | 64 | 1.05 | -0.06 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.19 | 0.19 | +0.14 | +280.00% | 65 | 50 | 0.77 | -0.09 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.21 | 0.26 | 0.24 | -0.07 | -22.59% | 49 | 1,316 | 0.75 | -0.11 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.50 | 0.21 | 0.31 | 0.29 | -0.43 | -59.73% | 2 | 2 | 0.73 | -0.13 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.38 | 0.35 | -0.06 | -14.64% | 102 | 199 | 0.66 | -0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.50 | 0.40 | 0.45 | 0.43 | -0.07 | -14.00% | 9 | 20 | 0.74 | -0.16 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.47 | 0.54 | 0.45 | -0.13 | -22.42% | 1,061 | 236 | 0.74 | -0.18 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 0.38 | 0.64 | 0.50 | -0.22 | -30.56% | 47 | 38 | 0.74 | -0.20 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.68 | 0.75 | 0.74 | -0.18 | -19.57% | 75 | 213 | 0.74 | -0.22 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 38.50 | 0.80 | 0.89 | 0.72 | -0.26 | -26.54% | 4 | 12 | 0.74 | -0.24 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.95 | 1.02 | 1.00 | -0.25 | -20.00% | 51 | 65 | 0.73 | -0.27 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 39.50 | 1.08 | 1.38 | 1.23 | -0.25 | -16.90% | 5 | 24 | 0.73 | -0.29 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 1.26 | 1.37 | 1.42 | -0.19 | -11.81% | 62 | 165 | 0.73 | -0.32 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.50 | 1.50 | 1.77 | 1.61 | -0.27 | -14.37% | 8 | 3 | 0.75 | -0.35 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.00 | 1.72 | 1.80 | 1.65 | -0.52 | -23.97% | 74 | 155 | 0.75 | -0.38 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 41.50 | 1.94 | 2.04 | 1.84 | -0.48 | -20.69% | 7 | 16 | 0.75 | -0.41 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.00 | 2.21 | 2.29 | 2.35 | -0.29 | -10.99% | 134 | 178 | 0.76 | -0.44 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.43 | 2.61 | 2.60 | -0.60 | -18.75% | 16 | 3 | 0.77 | -0.47 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.00 | 2.78 | 2.87 | 3.05 | -0.30 | -8.96% | 98 | 38 | 0.77 | -0.50 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 43.50 | 3.05 | 3.20 | 2.62 | % | 70 | 0 | 0.78 | -0.53 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 44.00 | 3.40 | 3.50 | 3.50 | -0.47 | -11.84% | 1 | 5 | 0.78 | -0.56 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 44.50 | 3.75 | 3.85 | % | 0 | 0 | 0.79 | -0.59 | 0.06 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 4.05 | 4.20 | 4.25 | -0.65 | -13.27% | 63 | 70 | 0.80 | -0.61 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.50 | 4.40 | 5.00 | 4.00 | % | 2 | 0 | 0.83 | -0.64 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 46.00 | 4.80 | 4.95 | % | 0 | 0 | 0.81 | -0.66 | 0.05 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 47.00 | 5.60 | 5.75 | 5.75 | % | 1 | 0 | 0.83 | -0.70 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 48.00 | 5.70 | 6.55 | 5.75 | -1.35 | -19.02% | 21 | 1 | 0.85 | -0.73 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 49.00 | 6.25 | 7.40 | % | 0 | 0 | 0.85 | -0.76 | 0.04 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 8.15 | 8.30 | 10.05 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.79 | 0.04 | -0.08 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 51.00 | 8.10 | 9.20 | % | 0 | 0 | 0.71 | -0.81 | 0.03 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 12.45 | 13.45 | % | 0 | 0 | 1.20 | -0.88 | 0.02 | -0.06 | 2/21/2025 3:59:58 PM EST |