Options Chain for JD.COM INC SPON ADS CL A (JD) - $41.58 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.85 | 18.55 | 17.80 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 10.90 | 12.05 | 11.66 | -1.07 | -8.41% | 1 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 9.90 | 11.00 | 11.19 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 9.05 | 10.05 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 8.20 | 9.15 | 9.35 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 7.15 | 7.85 | 7.87 | % | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 35.00 | 6.20 | 6.85 | 6.59 | -0.06 | -0.91% | 9 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 5.15 | 6.10 | % | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 36.50 | 5.05 | 6.85 | % | 0 | 0 | 1.47 | 0.98 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 4.25 | 4.90 | 4.81 | -0.80 | -14.26% | 2 | 5 | 0.73 | 0.93 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 3.65 | 5.05 | 4.27 | -1.46 | -25.48% | 2 | 8 | 1.18 | 0.89 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 2.78 | 4.20 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.83 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 2.30 | 3.45 | 3.43 | -1.42 | -29.28% | 1 | 3 | 0.90 | 0.79 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 1.97 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 27 | 1.02 | 0.74 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 1.49 | 2.68 | 3.87 | 0.00 | 0.00% | 0 | 28 | 1.10 | 0.69 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.91 | 2.68 | 2.23 | -1.42 | -38.91% | 2 | 61 | 1.07 | 0.64 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 1.87 | 2.09 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.58 | 0.10 | -0.04 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 1.62 | 3.50 | 1.69 | -0.51 | -23.19% | 1,109 | 1,217 | 0.53 | 0.53 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 1.39 | 2.02 | 1.49 | -1.02 | -40.64% | 1 | 35 | 0.52 | 0.48 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 1.15 | 1.57 | 1.20 | -0.80 | -40.00% | 59 | 399 | 0.51 | 0.43 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 0.96 | 1.02 | 1.03 | -0.84 | -44.92% | 27 | 21 | 0.51 | 0.38 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 0.80 | 0.85 | 0.80 | -0.70 | -46.67% | 55 | 575 | 0.51 | 0.34 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 0.66 | 0.70 | 0.71 | -0.60 | -45.81% | 4 | 51 | 0.51 | 0.30 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 0.55 | 0.58 | 0.56 | -0.51 | -47.67% | 15 | 211 | 0.51 | 0.26 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 0.44 | 0.47 | 0.46 | -0.54 | -54.00% | 12 | 35 | 0.51 | 0.22 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 0.36 | 0.40 | 0.39 | -0.39 | -50.00% | 106 | 4,162 | 0.51 | 0.19 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 1.50 | 0.32 | -0.42 | -56.76% | 2 | 6 | 0.63 | 0.16 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 0.20 | 0.28 | 0.25 | -0.33 | -56.90% | 4 | 161 | 0.51 | 0.14 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 2.26 | 0.23 | -0.12 | -34.29% | 4 | 34 | 1.08 | 0.12 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 0.13 | 1.86 | 0.19 | -0.15 | -44.12% | 6 | 108 | 1.09 | 0.10 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.08 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.15 | 0.12 | -0.19 | -61.29% | 12 | 342 | 0.47 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.06 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.45 | 0.08 | -0.09 | -52.95% | 1 | 282 | 0.63 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 51.00 | 0.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 52.00 | 0.01 | 0.83 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.31 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.86 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 2.10 | 0.19 | 0.00 | 0.00% | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.29 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.28 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 1.28 | 0.06 | 0.00 | 0.00% | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 1.28 | 0.18 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.28 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 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 | 0.85 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 1.54 | 0.10 | -0.05 | -33.34% | 5 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.03 | 0.30 | 0.13 | +0.04 | +44.45% | 5 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.12 | 1.04 | 0.14 | +0.07 | +100.00% | 52 | 735 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.49 | 0.11 | 0.00 | 0.00% | 0 | 32 | 0.89 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 36.50 | 0.16 | 1.52 | 0.27 | -0.02 | -6.90% | 17 | 10 | 0.85 | -0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.59 | 0.34 | +0.13 | +61.91% | 11 | 40 | 0.25 | -0.07 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 0.38 | 0.49 | 0.44 | +0.12 | +37.50% | 1 | 2 | 0.52 | -0.11 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.00 | 0.52 | 0.58 | 0.53 | +0.21 | +65.63% | 95 | 126 | 0.51 | -0.17 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 38.50 | 0.66 | 0.72 | 0.70 | +0.27 | +62.80% | 2 | 8 | 0.51 | -0.21 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 0.82 | 0.87 | 0.85 | +0.36 | +73.47% | 5 | 106 | 0.51 | -0.26 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.50 | 1.00 | 1.05 | 1.07 | +0.44 | +69.85% | 5 | 24 | 0.51 | -0.31 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 1.18 | 1.26 | 1.27 | +0.52 | +69.34% | 43 | 399 | 0.50 | -0.36 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.50 | 1.44 | 1.64 | 1.43 | +0.53 | +58.89% | 25 | 31 | 0.51 | -0.42 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 1.70 | 1.80 | 1.77 | +0.62 | +53.92% | 146 | 174 | 0.51 | -0.47 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.50 | 2.01 | 2.08 | 2.06 | -0.02 | -0.97% | 10 | 8 | 0.52 | -0.52 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.00 | 2.32 | 2.41 | 2.39 | +0.79 | +49.38% | 10 | 209 | 0.52 | -0.57 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 1.77 | 2.93 | 2.65 | +0.83 | +45.61% | 15 | 32 | 0.86 | -0.62 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.00 | 1.95 | 3.15 | 3.07 | +0.97 | +46.19% | 6 | 110 | 0.89 | -0.66 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 43.50 | 2.72 | 4.95 | 3.35 | +0.87 | +35.09% | 8 | 9 | 0.98 | -0.70 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 3.80 | 4.00 | 3.85 | +0.95 | +32.76% | 13 | 148 | 1.00 | -0.74 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.50 | 2.75 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.78 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 3.45 | 6.55 | 4.70 | +0.35 | +8.05% | 2 | 64 | 1.03 | -0.81 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.50 | 4.90 | 5.30 | 5.00 | +0.55 | +12.36% | 5 | 9 | 1.08 | -0.84 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 5.40 | 5.70 | 5.55 | 0.00 | 0.00% | 0 | 29 | 1.06 | -0.86 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 46.50 | 5.00 | 7.55 | 6.00 | 0.00 | 0.00% | 0 | 32 | 1.14 | -0.88 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 47.00 | 5.95 | 8.55 | 6.45 | 0.00 | 0.00% | 0 | 209 | 1.21 | -0.90 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 6.60 | 7.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.92 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 48.00 | 7.25 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 11 | 1.44 | -0.93 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 8.05 | 8.60 | 8.15 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.94 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 9.15 | 11.45 | 9.25 | 0.00 | 0.00% | 0 | 107 | 1.24 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 51.00 | 9.45 | 11.05 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 52.00 | 10.55 | 11.75 | 11.30 | +0.80 | +7.62% | 3 | 21 | 1.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 53.00 | 11.80 | 12.75 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 54.00 | 12.90 | 13.80 | 12.25 | 0.00 | 0.00% | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 13.70 | 14.80 | 13.36 | 0.00 | 0.00% | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 56.00 | 14.55 | 15.80 | 14.65 | 0.00 | 0.00% | 0 | 3 | 1.77 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 57.00 | 15.65 | 16.85 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 58.00 | 16.95 | 17.75 | 17.35 | 0.00 | 0.00% | 0 | 25 | 1.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 59.00 | 17.75 | 18.60 | 17.35 | 0.00 | 0.00% | 0 | 95 | 1.98 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 18.75 | 19.75 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 61.00 | 20.05 | 20.65 | 19.70 | 0.00 | 0.00% | 0 | 19 | 1.96 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 62.00 | 21.00 | 21.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 63.00 | 21.70 | 22.70 | 20.55 | 0.00 | 0.00% | 0 | 7 | 2.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 64.00 | 22.75 | 23.60 | 22.25 | 0.00 | 0.00% | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 23.70 | 24.55 | 23.05 | 0.00 | 0.00% | 0 | 14 | 2.10 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |