Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.39 as of 5/27/2025 4:26:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.80 | 12.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 23.00 | 9.25 | 9.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 24.00 | 8.05 | 8.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 7.30 | 7.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 26.00 | 6.25 | 6.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 27.00 | 5.30 | 5.85 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 4.35 | 4.90 | % | 0 | 0 | 0.62 | 0.96 | 0.03 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 28.50 | 3.90 | 4.25 | % | 0 | 0 | 0.53 | 0.94 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 29.00 | 3.55 | 3.90 | 4.78 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.92 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 29.50 | 3.20 | 3.30 | % | 0 | 0 | 0.43 | 0.89 | 0.07 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 30.00 | 2.68 | 2.94 | 3.75 | 0.00 | 0.00% | 0 | 97 | 0.40 | 0.85 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 30.50 | 2.08 | 2.58 | % | 0 | 0 | 0.34 | 0.81 | 0.10 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 31.00 | 2.00 | 2.27 | 2.00 | -0.81 | -28.83% | 24 | 59 | 0.39 | 0.75 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 31.50 | 1.47 | 1.81 | 1.70 | % | 1 | 0 | 0.40 | 0.68 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 32.00 | 1.31 | 1.48 | 1.74 | -0.26 | -13.00% | 5 | 6 | 0.39 | 0.61 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 32.50 | 1.09 | 1.15 | 1.11 | % | 50 | 0 | 0.38 | 0.53 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 33.00 | 0.87 | 1.06 | 0.88 | -0.64 | -42.11% | 259 | 71 | 0.42 | 0.46 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 33.50 | 0.69 | 0.94 | 0.70 | % | 31 | 0 | 0.39 | 0.39 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 34.00 | 0.54 | 0.59 | 0.56 | -0.48 | -46.16% | 84 | 623 | 0.40 | 0.32 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 34.50 | 0.42 | 0.47 | 0.51 | % | 1 | 0 | 0.40 | 0.27 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 35.00 | 0.34 | 0.37 | 0.35 | -0.32 | -47.77% | 93 | 250 | 0.41 | 0.22 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 35.50 | 0.26 | 0.30 | 0.29 | % | 11 | 0 | 0.42 | 0.18 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 36.00 | 0.21 | 0.25 | 0.21 | -0.28 | -57.15% | 29 | 329 | 0.43 | 0.15 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 36.50 | 0.17 | 0.21 | 0.17 | % | 1 | 0 | 0.44 | 0.12 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 37.00 | 0.14 | 0.18 | 0.14 | -0.18 | -56.25% | 10 | 623 | 0.46 | 0.10 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 37.50 | 0.12 | 0.15 | 0.14 | % | 10 | 0 | 0.47 | 0.09 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 38.00 | 0.10 | 0.13 | 0.12 | -0.19 | -61.29% | 39 | 96 | 0.49 | 0.06 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 38.50 | 0.09 | 0.12 | % | 0 | 0 | 0.50 | 0.06 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 39.00 | 0.07 | 0.11 | 0.09 | -0.10 | -52.64% | 19 | 200 | 0.52 | 0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 0.06 | 0.28 | 0.07 | -0.07 | -50.00% | 66 | 205 | 0.72 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.16 | 0.06 | -0.08 | -57.15% | 1 | 58 | 0.57 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 43.00 | 0.02 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.24 | 0.05 | -0.01 | -16.67% | 1 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.54 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.51 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 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 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.74 | % | 0 | 0 | 0.92 | -0.01 | 0.01 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 28.00 | 0.02 | 0.27 | 0.04 | -0.04 | -50.00% | 2 | 14 | 0.56 | -0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 28.50 | 0.05 | 0.08 | % | 0 | 0 | 0.40 | -0.06 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 29.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.08 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 29.50 | 0.13 | 0.16 | 0.16 | % | 111 | 0 | 0.39 | -0.11 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 30.00 | 0.19 | 0.21 | 0.20 | +0.03 | +17.65% | 12 | 83 | 0.37 | -0.15 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 30.50 | 0.27 | 0.30 | 0.30 | % | 19 | 0 | 0.37 | -0.19 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 31.00 | 0.39 | 0.43 | 0.42 | +0.10 | +31.25% | 25 | 152 | 0.37 | -0.25 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 31.50 | 0.54 | 0.79 | 0.56 | % | 6 | 0 | 0.37 | -0.32 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 32.00 | 0.54 | 0.79 | 0.77 | +0.16 | +26.23% | 29 | 214 | 0.37 | -0.39 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 32.50 | 0.97 | 1.13 | 1.00 | % | 4 | 0 | 0.39 | -0.47 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 33.00 | 1.24 | 1.44 | 1.29 | +0.30 | +30.31% | 22 | 183 | 0.41 | -0.54 | 0.15 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 33.50 | 1.45 | 1.68 | 1.53 | % | 3 | 0 | 0.37 | -0.61 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 34.00 | 1.91 | 2.07 | 1.81 | +0.28 | +18.31% | 5 | 360 | 0.40 | -0.68 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 34.50 | 2.00 | 2.60 | % | 0 | 0 | 0.37 | -0.73 | 0.12 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 35.00 | 2.20 | 2.87 | 2.60 | +0.60 | +30.00% | 4 | 60 | 0.30 | -0.78 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 35.50 | 3.10 | 3.85 | % | 0 | 0 | 0.39 | -0.82 | 0.09 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 36.00 | 3.55 | 4.25 | 3.00 | 0.00 | 0.00% | 0 | 997 | 0.62 | -0.85 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 36.50 | 4.00 | 4.75 | % | 0 | 0 | 0.63 | -0.88 | 0.07 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 37.00 | 4.50 | 4.65 | 3.48 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.90 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 37.50 | 4.90 | 5.75 | % | 0 | 0 | 0.75 | -0.91 | 0.05 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 38.00 | 5.40 | 5.70 | 4.71 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.94 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 38.50 | 5.75 | 6.25 | % | 0 | 0 | 0.62 | -0.94 | 0.04 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 39.00 | 6.40 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.95 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 40.00 | 7.40 | 7.60 | 7.53 | +0.58 | +8.35% | 8 | 70 | 0.67 | -0.97 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 41.00 | 8.20 | 8.75 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.98 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 42.00 | 9.20 | 9.65 | 6.58 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 3:59:55 PM EST |
| 43.00 | 10.10 | 10.80 | 7.31 | 0.00 | 0.00% | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:55 PM EST |
| 44.00 | 11.25 | 11.75 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 45.00 | 12.35 | 12.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 46.00 | 13.20 | 13.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 50.00 | 16.95 | 17.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |