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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.20 | 31.20 | 27.89 | 0.00 | 0.00% | 0 | 135 | 2.74 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 24.60 | 28.70 | 26.70 | 0.00 | 0.00% | 0 | 30 | 2.35 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 22.55 | 25.75 | 24.40 | 0.00 | 0.00% | 0 | 223 | 2.04 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 21.15 | 24.25 | 19.98 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 20.50 | 22.85 | 23.30 | 0.00 | 0.00% | 0 | 1,166 | 1.74 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 19.15 | 22.40 | 20.11 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 18.10 | 20.15 | 19.05 | 0.00 | 0.00% | 0 | 718 | 1.53 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 15.90 | 19.35 | 18.50 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 15.65 | 17.60 | 16.70 | +0.10 | +0.61% | 4 | 1,405 | 1.34 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 15.15 | 16.50 | 16.75 | 0.00 | 0.00% | 0 | 113 | 1.19 | 0.98 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 14.05 | 14.25 | 14.17 | -1.63 | -10.32% | 1,500 | 3,162 | 1.05 | 0.96 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 12.55 | 13.65 | 12.55 | 0.00 | 0.00% | 0 | 167 | 0.85 | 0.92 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.55 | 12.85 | 13.25 | 0.00 | 0.00% | 0 | 5,891 | 0.83 | 0.91 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 9.70 | 11.65 | 10.85 | 0.00 | 0.00% | 0 | 1,949 | 0.93 | 0.90 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 9.15 | 10.45 | 9.24 | -0.26 | -2.74% | 20 | 3,601 | 0.72 | 0.85 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 7.95 | 9.15 | 7.95 | 0.00 | 0.00% | 0 | 1,452 | 0.47 | 0.81 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 7.15 | 7.55 | 7.19 | -1.31 | -15.42% | 12 | 9,201 | 0.48 | 0.79 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 6.40 | 7.35 | 7.85 | 0.00 | 0.00% | 0 | 2,868 | 0.52 | 0.75 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 5.45 | 5.60 | 5.50 | -0.26 | -4.52% | 2 | 7,497 | 0.46 | 0.69 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 4.60 | 4.75 | 4.65 | -1.19 | -20.38% | 22 | 2,383 | 0.47 | 0.63 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 4.10 | 4.25 | 4.15 | -1.10 | -20.96% | 85 | 7,575 | 0.47 | 0.59 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 3.65 | 3.80 | 3.70 | -1.00 | -21.28% | 147 | 2,329 | 0.47 | 0.54 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 3.05 | 3.20 | 3.10 | -0.90 | -22.50% | 46 | 10,606 | 0.48 | 0.48 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 2.56 | 2.69 | 2.59 | -0.81 | -23.83% | 41 | 2,218 | 0.49 | 0.42 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 2.25 | 2.36 | 2.30 | -0.75 | -24.59% | 75 | 10,344 | 0.49 | 0.38 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 1.95 | 3.05 | 2.01 | -0.77 | -27.70% | 20 | 2,846 | 0.57 | 0.35 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 1.61 | 1.87 | 1.76 | -0.63 | -26.36% | 50 | 4,488 | 0.50 | 0.31 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 1.36 | 3.55 | 1.43 | -0.57 | -28.50% | 5 | 3,560 | 0.51 | 0.27 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 1.29 | 1.95 | 1.29 | -0.43 | -25.00% | 188 | 23,194 | 0.57 | 0.25 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 0.70 | 0.84 | 0.75 | -0.25 | -25.00% | 135 | 3,760 | 0.53 | 0.16 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 0.47 | 0.80 | 0.49 | -0.21 | -30.00% | 30,344 | 12,355 | 0.57 | 0.11 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 0.28 | 0.37 | 0.34 | -0.11 | -24.45% | 107 | 35,894 | 0.59 | 0.08 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 7,912 | 0.61 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.29 | 0.06 | 0.00 | 0.00% | 0 | 488 | 2.19 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 1,959 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.91 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 6,769 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 176 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 5,745 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 182 | 0.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 6,617 | 0.61 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.03 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 540 | 0.61 | -0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.10 | 0.74 | 0.24 | 0.00 | 0.00% | 0 | 3,823 | 0.58 | -0.04 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.20 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 3,701 | 0.49 | -0.08 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.28 | 0.39 | 0.35 | +0.09 | +34.62% | 31 | 5,301 | 0.47 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.38 | 1.99 | 0.45 | 0.00 | 0.00% | 0 | 1,464 | 0.60 | -0.10 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.60 | 0.88 | 0.67 | +0.16 | +31.38% | 4 | 7,671 | 0.48 | -0.15 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.89 | 0.98 | 0.76 | 0.00 | 0.00% | 0 | 6,668 | 0.46 | -0.19 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 1.13 | 1.85 | 1.20 | +0.27 | +29.04% | 269 | 11,252 | 0.51 | -0.21 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 1.43 | 1.52 | 1.50 | +0.24 | +19.05% | 3,152 | 8,686 | 0.46 | -0.25 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 37.50 | 1.97 | 2.07 | 2.01 | +0.33 | +19.65% | 50 | 16,912 | 0.47 | -0.31 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 39.00 | 2.60 | 2.96 | 2.63 | +0.04 | +1.55% | 9 | 4,845 | 0.50 | -0.37 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 3.05 | 3.20 | 3.15 | +0.50 | +18.87% | 374 | 13,426 | 0.47 | -0.41 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 41.00 | 3.65 | 3.75 | 3.70 | +0.60 | +19.36% | 226 | 939 | 0.47 | -0.46 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 42.50 | 4.50 | 4.70 | 4.60 | +0.65 | +16.46% | 19 | 1,665 | 0.47 | -0.52 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 44.00 | 5.50 | 5.65 | 5.60 | +0.10 | +1.82% | 6 | 1,243 | 0.48 | -0.58 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 45.00 | 6.20 | 6.35 | 6.30 | +0.10 | +1.62% | 4 | 1,090 | 0.48 | -0.62 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 46.00 | 6.90 | 7.20 | 6.75 | 0.00 | 0.00% | 0 | 572 | 0.49 | -0.65 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 47.50 | 8.10 | 8.30 | 7.30 | 0.00 | 0.00% | 0 | 788 | 0.49 | -0.69 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 49.00 | 8.20 | 9.55 | 7.30 | 0.00 | 0.00% | 0 | 77 | 0.39 | -0.73 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 50.00 | 9.80 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 1,458 | 0.72 | -0.75 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 55.00 | 14.70 | 16.50 | 14.35 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.84 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 60.00 | 18.80 | 21.30 | 17.60 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.89 | 0.02 | -0.01 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 23.90 | 26.50 | 23.55 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.92 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 28.80 | 31.15 | 28.55 | 0.00 | 0.00% | 0 | 100 | 1.16 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |