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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.15 | 16.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 12.20 | 12.55 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 11.25 | 11.55 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 31.00 | 10.20 | 10.60 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 32.00 | 9.25 | 9.65 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 33.00 | 8.30 | 8.75 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.94 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 7.40 | 7.75 | % | 0 | 0 | 0.61 | 0.91 | 0.03 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 6.75 | 6.90 | 5.77 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.88 | 0.03 | -0.03 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 5.95 | 6.10 | 6.20 | % | 10 | 0 | 0.59 | 0.83 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 37.00 | 5.20 | 5.35 | 5.90 | +1.17 | +24.74% | 1 | 5 | 0.57 | 0.79 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 4.50 | 4.65 | 3.80 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.73 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 3.90 | 4.00 | 3.90 | +0.66 | +20.37% | 5 | 6 | 0.56 | 0.67 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 3.35 | 3.45 | 3.75 | +0.99 | +35.87% | 5 | 26 | 0.57 | 0.61 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 2.87 | 2.94 | 2.94 | +0.60 | +25.65% | 238 | 77 | 0.57 | 0.55 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 2.43 | 2.52 | 2.64 | +0.71 | +36.79% | 20 | 91 | 0.58 | 0.49 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 0.18 | 2.21 | 2.14 | +0.30 | +16.31% | 4 | 27 | 0.59 | 0.44 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 44.00 | 1.75 | 1.96 | 1.94 | +0.56 | +40.58% | 16 | 10 | 0.61 | 0.39 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 1.46 | 1.60 | 1.63 | +0.49 | +42.99% | 22 | 31 | 0.60 | 0.34 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 0.87 | 1.36 | 1.65 | +0.60 | +57.15% | 10 | 62 | 0.56 | 0.30 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 1.05 | 1.17 | 1.08 | 0.00 | 0.00% | 1 | 53 | 0.62 | 0.26 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 0.93 | 1.03 | 0.99 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.23 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 49.00 | 0.69 | 0.90 | 1.17 | 0.00 | 0.00% | 0 | 42 | 0.63 | 0.20 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.71 | 0.79 | 0.90 | +0.23 | +34.33% | 17 | 52 | 0.66 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 51.00 | 0.62 | 0.71 | 0.75 | +0.17 | +29.31% | 1 | 6 | 0.68 | 0.15 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 0.13 | 0.87 | 0.48 | -0.01 | -2.05% | 4 | 1 | 0.70 | 0.07 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.31 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 1.34 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.36 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.02 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 1.39 | % | 0 | 0 | 1.19 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 32.00 | 0.02 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 33.00 | 0.05 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.06 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 34.00 | 0.31 | 1.92 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.09 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.45 | 0.52 | 0.71 | 0.00 | 0.00% | 0 | 120 | 0.55 | -0.12 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 36.00 | 0.64 | 0.72 | 0.82 | 0.00 | 0.00% | 0 | 41 | 0.55 | -0.17 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 37.00 | 0.88 | 0.97 | 0.75 | -0.23 | -23.47% | 4 | 10 | 0.55 | -0.21 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 38.00 | 1.17 | 1.30 | 1.08 | +0.16 | +17.40% | 11 | 28 | 0.56 | -0.27 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 39.00 | 1.55 | 1.71 | 1.28 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.33 | 0.06 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 1.10 | 2.14 | 1.72 | -0.63 | -26.81% | 25 | 40 | 0.47 | -0.39 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 41.00 | 2.18 | 2.61 | 2.45 | -0.39 | -13.74% | 13 | 28 | 0.53 | -0.45 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 42.00 | 3.05 | 3.20 | 3.05 | -0.40 | -11.60% | 33 | 30 | 0.57 | -0.51 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 43.00 | 3.70 | 3.85 | 3.55 | % | 28 | 0 | 0.59 | -0.56 | 0.06 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 44.00 | 4.40 | 4.50 | 3.90 | -0.80 | -17.03% | 3 | 1 | 0.59 | -0.61 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 5.05 | 5.25 | 5.00 | % | 60 | 0 | 0.57 | -0.66 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 46.00 | 5.75 | 6.05 | % | 0 | 0 | 0.57 | -0.70 | 0.05 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 47.00 | 6.60 | 6.85 | % | 0 | 0 | 0.60 | -0.74 | 0.04 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 48.00 | 7.40 | 7.70 | % | 0 | 0 | 0.81 | -0.77 | 0.04 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 49.00 | 8.35 | 8.60 | % | 0 | 0 | 0.63 | -0.80 | 0.04 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 8.80 | 9.50 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.83 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 51.00 | 9.35 | 10.65 | % | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 13.95 | 14.50 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.02 | 2/4/2025 4:00:07 PM EST |