Options Chain for JD.COM INC SPON ADS CL A (JD) - $34.06 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 11.85 | 12.45 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 10.85 | 11.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 9.85 | 10.45 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 8.90 | 9.40 | 9.20 | +1.45 | +18.71% | 20 | 40 | 1.28 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 7.80 | 8.45 | 6.72 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.96 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 7.10 | 7.50 | % | 0 | 0 | 1.29 | 0.94 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 6.30 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 94 | 1.28 | 0.92 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 29.00 | 5.45 | 5.55 | % | 0 | 0 | 0.62 | 0.88 | 0.04 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 4.65 | 5.00 | 4.84 | +0.19 | +4.09% | 20 | 141 | 0.65 | 0.83 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 31.00 | 3.85 | 4.00 | 4.32 | 0.00 | 0.00% | 0 | 56 | 0.59 | 0.77 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 32.00 | 3.20 | 3.30 | 3.40 | -0.10 | -2.86% | 3 | 58 | 0.58 | 0.70 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 33.00 | 1.16 | 2.67 | 2.68 | -0.24 | -8.22% | 31 | 178 | 0.36 | 0.62 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 34.00 | 2.02 | 2.19 | 2.18 | -0.28 | -11.39% | 27 | 157 | 0.57 | 0.54 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 1.65 | 1.72 | 1.64 | -0.24 | -12.77% | 225 | 891 | 0.58 | 0.47 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 36.00 | 1.28 | 1.36 | 1.34 | -0.38 | -22.10% | 559 | 107 | 0.58 | 0.41 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 37.00 | 0.89 | 1.06 | 1.07 | -0.11 | -9.33% | 8 | 156 | 0.55 | 0.34 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 38.00 | 0.78 | 0.84 | 0.90 | -0.11 | -10.90% | 12 | 664 | 0.59 | 0.29 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 39.00 | 0.61 | 0.67 | 0.64 | -0.08 | -11.12% | 27 | 231 | 0.59 | 0.24 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.48 | 0.54 | 0.53 | -0.07 | -11.67% | 8 | 499 | 0.61 | 0.21 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 0.38 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.18 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 42.00 | 0.17 | 0.61 | 0.34 | -0.03 | -8.11% | 4 | 78 | 0.63 | 0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 43.00 | 0.25 | 0.29 | 0.26 | -0.06 | -18.75% | 5 | 70 | 0.65 | 0.11 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 0.20 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.10 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.16 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 86 | 0.67 | 0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 0.10 | 0.38 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.07 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.28 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.09 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 0.01 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.04 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 0.13 | 0.18 | 0.15 | 0.00 | 0.00% | 1 | 13 | 0.61 | -0.06 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 28.00 | 0.21 | 1.07 | 0.22 | +0.04 | +22.23% | 2 | 46 | 0.80 | -0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 29.00 | 0.34 | 0.38 | 0.36 | 0.00 | 0.00% | 0 | 109 | 0.59 | -0.12 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 30.00 | 0.52 | 0.55 | 0.51 | +0.02 | +4.09% | 8 | 132 | 0.58 | -0.17 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 31.00 | 0.75 | 0.79 | 0.72 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.23 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 32.00 | 1.05 | 1.11 | 1.02 | +0.02 | +2.00% | 9 | 140 | 0.57 | -0.30 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 33.00 | 1.43 | 1.50 | 1.37 | -0.03 | -2.15% | 15 | 53 | 0.57 | -0.38 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 34.00 | 1.82 | 2.00 | 1.91 | +0.11 | +6.12% | 13 | 102 | 0.56 | -0.46 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 2.48 | 2.56 | 2.39 | +0.13 | +5.76% | 1 | 53 | 0.58 | -0.53 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 36.00 | 3.10 | 3.20 | 3.05 | -0.10 | -3.18% | 1 | 210 | 0.58 | -0.59 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 37.00 | 3.00 | 3.95 | 3.65 | 0.00 | 0.00% | 0 | 425 | 0.46 | -0.66 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 38.00 | 4.60 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.71 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 39.00 | 5.45 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.59 | -0.76 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 5.50 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.79 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 41.00 | 7.20 | 7.30 | % | 0 | 0 | 0.62 | -0.82 | 0.04 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 42.00 | 7.30 | 8.25 | % | 0 | 0 | 0.36 | -0.86 | 0.04 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 43.00 | 8.65 | 9.50 | 8.11 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.89 | 0.03 | -0.02 | 4/16/2025 | 5/5/2025 4:00:03 PM EST |
| 44.00 | 9.30 | 10.55 | % | 0 | 0 | 1.29 | -0.90 | 0.03 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 10.60 | 11.40 | 7.74 | 0.00 | 0.00% | 0 | 4 | 1.47 | -0.92 | 0.02 | -0.02 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 46.00 | 11.75 | 12.45 | % | 0 | 0 | 1.38 | -0.93 | 0.02 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 50.00 | 15.55 | 16.40 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 20.55 | 21.35 | % | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |