Options Chain for JD.COM INC SPON ADS CL A (JD) - $40.03 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.40 | 26.40 | 19.60 | 0.00 | 0.00% | 0 | 33 | 2.00 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 23.15 | 23.45 | 16.83 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 22.25 | 22.45 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 20.20 | 22.45 | 15.75 | 0.00 | 0.00% | 0 | 133 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 19.30 | 21.45 | 19.30 | 0.00 | 0.00% | 0 | 1,036 | 1.13 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 19.30 | 20.45 | 20.70 | 0.00 | 0.00% | 0 | 209 | 1.30 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 17.30 | 18.50 | 19.10 | 0.00 | 0.00% | 0 | 91 | 1.12 | 0.99 | 0.00 | -0.01 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 17.35 | 18.15 | 23.20 | 0.00 | 0.00% | 0 | 51 | 0.97 | 0.98 | 0.00 | -0.01 | 10/4/2024 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 16.35 | 17.50 | 10.42 | 0.00 | 0.00% | 0 | 418 | 1.32 | 0.98 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 15.35 | 16.75 | 12.86 | 0.00 | 0.00% | 0 | 186 | 1.56 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 14.40 | 16.05 | 13.25 | 0.00 | 0.00% | 0 | 1,194 | 1.02 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 13.40 | 13.60 | 12.98 | 0.00 | 0.00% | 0 | 116 | 0.66 | 0.96 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 12.45 | 13.35 | 12.80 | 0.00 | 0.00% | 0 | 628 | 0.92 | 0.95 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 11.50 | 12.30 | 12.53 | +1.39 | +12.48% | 10 | 3,752 | 0.78 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 10.60 | 10.75 | 11.79 | 0.00 | 0.00% | 0 | 278 | 0.60 | 0.91 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 9.65 | 9.80 | 10.65 | +1.56 | +17.17% | 139 | 1,494 | 0.58 | 0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 8.80 | 8.90 | 8.17 | 0.00 | 0.00% | 0 | 471 | 0.57 | 0.87 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 7.95 | 8.05 | 8.56 | +1.05 | +13.99% | 109 | 596 | 0.56 | 0.85 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 7.15 | 7.25 | 7.30 | +1.10 | +17.75% | 27 | 6,949 | 0.56 | 0.82 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 6.35 | 6.50 | 7.25 | +1.85 | +34.26% | 64 | 4,494 | 0.56 | 0.79 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 5.65 | 5.95 | 6.40 | +2.22 | +53.11% | 3 | 5,154 | 0.56 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 5.00 | 5.15 | 5.90 | +1.40 | +31.12% | 4 | 1,268 | 0.55 | 0.71 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 4.45 | 4.55 | 5.00 | +0.80 | +19.05% | 74 | 7,775 | 0.56 | 0.66 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 3.90 | 4.00 | 4.00 | +0.75 | +23.08% | 181 | 21,266 | 0.56 | 0.61 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.40 | 3.55 | 3.80 | +0.50 | +15.16% | 5 | 15,905 | 0.56 | 0.56 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 3.00 | 3.10 | 3.10 | +0.60 | +24.00% | 1,257 | 17,376 | 0.57 | 0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 2.65 | 2.73 | 2.86 | +0.62 | +27.68% | 21 | 6,268 | 0.58 | 0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 2.33 | 2.59 | 2.48 | +0.52 | +26.54% | 23 | 3,776 | 0.59 | 0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 2.04 | 2.10 | 2.08 | +0.41 | +24.56% | 923 | 10,762 | 0.59 | 0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 1.80 | 1.86 | 1.94 | +0.50 | +34.73% | 59 | 1,143 | 0.60 | 0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 1.59 | 1.65 | 1.61 | +0.32 | +24.81% | 104 | 7,299 | 0.61 | 0.31 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 1.42 | 1.47 | 1.55 | +0.26 | +20.16% | 12 | 2,738 | 0.62 | 0.28 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 1.27 | 1.32 | 1.46 | +0.27 | +22.69% | 8 | 1,825 | 0.63 | 0.26 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 1.14 | 1.19 | 1.25 | +0.39 | +45.35% | 433 | 11,064 | 0.65 | 0.24 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.72 | 0.80 | 0.72 | +0.08 | +12.50% | 61 | 12,230 | 0.71 | 0.16 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 0.50 | 0.56 | 0.56 | +0.11 | +24.45% | 5,152 | 105,464 | 0.77 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 0.40 | 0.46 | 0.45 | +0.13 | +40.63% | 5,407 | 28,161 | 0.85 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 0.28 | 0.39 | 0.34 | +0.10 | +41.67% | 78 | 4,815 | 0.90 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.10 | 0.08 | +0.04 | +100.00% | 2 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 529 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 4,129 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 1.18 | 0.13 | 0.00 | 0.00% | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.38 | 0.49 | 0.00 | 0.00% | 0 | 371 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 631 | 1.04 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 24.00 | 0.01 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,346 | 0.74 | -0.02 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.05 | 0.16 | 0.08 | -0.17 | -68.00% | 200 | 4,361 | 0.76 | -0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 26.00 | 0.05 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 6,097 | 0.77 | -0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 27.00 | 0.10 | 0.49 | 0.21 | 0.00 | 0.00% | 0 | 1,781 | 0.80 | -0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 28.00 | 0.06 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 665 | 0.72 | -0.04 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 29.00 | 0.09 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 767 | 0.69 | -0.05 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.20 | 0.23 | 0.19 | -0.04 | -17.40% | 12 | 7,463 | 0.61 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.24 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 6,801 | 0.58 | -0.09 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 32.00 | 0.33 | 0.36 | 0.31 | -0.08 | -20.52% | 712 | 5,470 | 0.57 | -0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.43 | 0.48 | 0.42 | -0.08 | -16.00% | 618 | 9,501 | 0.56 | -0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 0.58 | 0.62 | 0.58 | -0.10 | -14.71% | 4 | 2,883 | 0.56 | -0.15 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.76 | 0.80 | 0.72 | -0.19 | -20.88% | 5,107 | 10,593 | 0.55 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 0.99 | 1.04 | 1.02 | -0.19 | -15.71% | 2,174 | 12,846 | 0.55 | -0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 1.28 | 1.34 | 1.20 | -0.36 | -23.08% | 309 | 1,660 | 0.55 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 1.63 | 1.68 | 1.52 | -0.44 | -22.45% | 21 | 1,320 | 0.55 | -0.29 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 2.01 | 2.09 | 1.90 | -0.83 | -30.41% | 82 | 627 | 0.56 | -0.34 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 2.48 | 2.56 | 2.48 | -0.49 | -16.50% | 1,047 | 5,195 | 0.56 | -0.39 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 3.00 | 3.10 | 2.94 | -0.41 | -12.24% | 10 | 1,243 | 0.57 | -0.44 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 3.60 | 3.70 | 3.50 | -0.45 | -11.40% | 3 | 1,424 | 0.58 | -0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 4.20 | 4.30 | 4.05 | -0.60 | -12.91% | 9 | 2,229 | 0.58 | -0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 4.90 | 5.00 | 4.65 | -0.82 | -15.00% | 1 | 2,017 | 0.59 | -0.58 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 5.60 | 5.70 | 5.39 | -0.46 | -7.87% | 21 | 1,206 | 0.59 | -0.62 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 6.35 | 6.45 | 5.85 | -1.35 | -18.75% | 1 | 126 | 0.60 | -0.66 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 7.15 | 7.25 | 6.97 | 0.00 | 0.00% | 0 | 839 | 0.61 | -0.69 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 7.95 | 8.10 | 7.61 | +0.51 | +7.19% | 30 | 72 | 0.62 | -0.72 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 8.80 | 8.95 | 8.20 | -0.85 | -9.40% | 2 | 213 | 0.63 | -0.74 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 9.65 | 9.80 | 9.28 | +0.44 | +4.98% | 30 | 610 | 0.64 | -0.76 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 14.15 | 14.45 | 19.01 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.84 | 0.02 | -0.03 | 12/19/2024 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 18.75 | 19.55 | 24.39 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.02 | 11/13/2024 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 23.90 | 24.80 | 23.89 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.93 | 0.01 | -0.02 | 10/16/2024 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 28.75 | 29.75 | 27.99 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.95 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |