Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.53 as of 4/25/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.35 | 8.75 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 7.45 | 8.60 | 7.55 | 0.00 | 0.00% | 5 | 246 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 6.35 | 6.80 | 7.91 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 5.70 | 6.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 5.40 | 6.65 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 27.50 | 4.90 | 5.35 | % | 0 | 0 | 0.92 | 0.98 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 4.35 | 4.75 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 3.90 | 4.35 | 3.85 | % | 100 | 0 | 0.83 | 0.95 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 29.00 | 3.30 | 3.85 | 3.32 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.93 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 3.05 | 3.65 | 3.20 | -0.05 | -1.54% | 9 | 58 | 0.77 | 0.90 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 1.78 | 2.80 | 2.73 | +0.03 | +1.12% | 5 | 41 | 0.58 | 0.87 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 2.10 | 2.54 | 2.22 | +0.11 | +5.22% | 170 | 230 | 0.64 | 0.83 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 1.88 | 1.96 | 1.90 | -0.05 | -2.57% | 508 | 114 | 0.52 | 0.77 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 1.53 | 1.59 | 1.57 | -0.10 | -5.99% | 38 | 101 | 0.52 | 0.70 | 0.16 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 1.21 | 1.27 | 1.24 | -0.13 | -9.49% | 649 | 358 | 0.52 | 0.61 | 0.17 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.93 | 1.00 | 0.96 | -0.08 | -7.70% | 1,028 | 709 | 0.52 | 0.53 | 0.18 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.72 | 0.79 | 0.73 | -0.13 | -15.12% | 509 | 2,446 | 0.52 | 0.44 | 0.17 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 0.54 | 0.57 | 0.56 | -0.12 | -17.65% | 785 | 331 | 0.52 | 0.36 | 0.16 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 0.41 | 0.44 | 0.41 | -0.10 | -19.61% | 1,613 | 1,205 | 0.53 | 0.30 | 0.14 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 0.29 | 0.33 | 0.32 | -0.08 | -20.00% | 356 | 202 | 0.53 | 0.24 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.23 | 0.25 | 0.24 | -0.06 | -20.00% | 5,194 | 1,071 | 0.55 | 0.20 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 0.15 | 0.20 | 0.19 | -0.04 | -17.40% | 92 | 518 | 0.56 | 0.16 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 0.12 | 0.15 | 0.14 | -0.03 | -17.65% | 258 | 696 | 0.57 | 0.13 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.50 | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 123 | 1,288 | 0.60 | 0.10 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 0.06 | 0.11 | 0.11 | -0.01 | -8.34% | 93 | 374 | 0.61 | 0.08 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.09 | 0.08 | -0.02 | -20.00% | 24 | 470 | 0.63 | 0.06 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.09 | 0.06 | -0.01 | -14.29% | 180 | 635 | 0.68 | 0.05 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.50 | 0.04 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 206 | 0.86 | 0.04 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 0.02 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 339 | 0.95 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 39.50 | 0.02 | 0.46 | 0.15 | 0.00 | 0.00% | 0 | 54 | 1.49 | 0.02 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 463 | 0.75 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.01 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 276 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 41.50 | 0.01 | 0.15 | 0.01 | -0.05 | -83.34% | 38 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.11 | 0.05 | +0.04 | +400.00% | 21 | 411 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.91 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 1,630 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.29 | 0.02 | 0.00 | 0.00% | 0 | 379 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 44.50 | 0.00 | 1.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.14 | 0.02 | -0.02 | -50.00% | 143 | 153 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.99 | 0.24 | 0.00 | 0.00% | 0 | 159 | 2.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 3,007 | 2.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 83 | 2.73 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.07 | 0.08 | 0.00 | 0.00% | 0 | 75 | 2.65 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.03 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.97 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.82 | 0.08 | 0.00 | 0.00% | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.79 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.66 | 0.16 | 0.00 | 0.00% | 0 | 15 | 2.80 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.62 | 0.07 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.64 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 43 | 2.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 1.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 828 | 1 | 1.05 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | -0.02 | 0.02 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 16 | 24 | 0.57 | -0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.05 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 29.00 | 0.06 | 0.09 | 0.06 | -0.08 | -57.15% | 10 | 85 | 0.57 | -0.07 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 29.50 | 0.10 | 0.13 | 0.11 | -0.08 | -42.11% | 85 | 92 | 0.56 | -0.10 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.15 | 0.19 | 0.17 | -0.07 | -29.17% | 64 | 447 | 0.55 | -0.13 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.50 | 0.23 | 0.25 | 0.24 | -0.12 | -33.34% | 88 | 74 | 0.53 | -0.17 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.00 | 0.33 | 0.37 | 0.35 | -0.12 | -25.54% | 526 | 2,252 | 0.53 | -0.23 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 31.50 | 0.47 | 0.51 | 0.50 | -0.13 | -20.64% | 205 | 101 | 0.52 | -0.30 | 0.16 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.00 | 0.64 | 0.69 | 0.68 | -0.20 | -22.73% | 320 | 271 | 0.52 | -0.39 | 0.17 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.87 | 0.93 | 0.90 | -0.17 | -15.89% | 270 | 296 | 0.52 | -0.47 | 0.18 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 1.15 | 1.20 | 1.17 | -0.25 | -17.61% | 396 | 771 | 0.52 | -0.56 | 0.17 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 33.50 | 1.46 | 1.52 | 1.50 | -0.25 | -14.29% | 46 | 88 | 0.53 | -0.64 | 0.16 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.00 | 1.78 | 1.89 | 1.86 | -0.25 | -11.85% | 139 | 429 | 0.53 | -0.70 | 0.14 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 34.50 | 1.95 | 2.28 | 2.24 | -0.21 | -8.58% | 2 | 52 | 0.54 | -0.76 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 1.97 | 2.79 | 2.75 | -0.08 | -2.83% | 11 | 1,277 | 0.69 | -0.80 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.50 | 2.65 | 3.20 | 3.13 | -0.34 | -9.80% | 11 | 5 | 0.38 | -0.84 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.00 | 2.91 | 3.65 | 3.60 | -0.16 | -4.26% | 11 | 580 | 0.33 | -0.87 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 36.50 | 3.95 | 4.25 | 4.10 | 0.00 | 0.00% | 0 | 247 | 0.60 | -0.90 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 37.00 | 4.40 | 4.80 | 4.55 | -0.19 | -4.01% | 12 | 104 | 0.75 | -0.92 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 4.95 | 5.25 | 3.85 | 0.00 | 0.00% | 0 | 192 | 0.71 | -0.94 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 5.40 | 5.60 | 5.56 | +0.94 | +20.35% | 3 | 143 | 0.91 | -0.95 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 38.50 | 5.05 | 6.25 | 4.70 | 0.00 | 0.00% | 0 | 81 | 0.83 | -0.96 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 39.00 | 6.25 | 6.75 | 6.79 | +0.19 | +2.88% | 1 | 104 | 1.22 | -0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 39.50 | 6.95 | 7.10 | 7.02 | 0.00 | 0.00% | 0 | 61 | 0.93 | -0.98 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 7.30 | 7.85 | 7.78 | +0.22 | +2.91% | 13 | 574 | 0.97 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.50 | 7.75 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 41.00 | 8.30 | 8.75 | 4.05 | 0.00 | 0.00% | 0 | 16 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 41.50 | 8.05 | 9.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 42.00 | 9.35 | 9.65 | 9.66 | +1.97 | +25.62% | 1 | 59 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 9.85 | 10.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 43.00 | 8.95 | 11.30 | 8.00 | 0.00 | 0.00% | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 43.50 | 10.85 | 11.10 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 44.00 | 11.25 | 11.75 | 11.76 | +5.00 | +73.97% | 1 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 44.50 | 11.75 | 12.15 | 10.90 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 12.25 | 12.60 | 12.77 | +2.97 | +30.31% | 1 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 13.35 | 13.55 | 13.82 | 0.00 | 0.00% | 0 | 20 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 14.25 | 14.65 | 11.80 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 14.75 | 16.05 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 15.15 | 17.80 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 15.80 | 19.00 | 16.15 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 17.35 | 18.65 | 15.95 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 19.25 | 19.75 | 8.65 | 0.00 | 0.00% | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 20.15 | 20.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 54.00 | 21.20 | 21.80 | 10.35 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 22.25 | 22.75 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 60.00 | 26.60 | 28.35 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |