Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.09 as of 6/6/2025 3:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.15 | 13.35 | 12.90 | 0.00 | 0.00% | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 8.20 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 532 | 0.50 | 0.97 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 6.30 | 6.55 | 7.17 | 0.00 | 0.00% | 0 | 61 | 0.45 | 0.93 | 0.03 | -0.01 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 5.40 | 5.55 | 5.20 | -0.30 | -5.46% | 3 | 126 | 0.39 | 0.90 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 4.35 | 4.70 | 4.61 | -0.21 | -4.36% | 5 | 134 | 0.35 | 0.86 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 3.10 | 4.25 | 3.50 | -0.45 | -11.40% | 201 | 2,276 | 0.34 | 0.80 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 2.19 | 3.15 | 3.28 | 0.00 | 0.00% | 0 | 1,024 | 0.41 | 0.73 | 0.08 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 2.44 | 2.50 | 2.45 | -0.12 | -4.67% | 85 | 563 | 0.39 | 0.64 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 1.89 | 1.98 | 1.59 | -0.42 | -20.90% | 78 | 1,835 | 0.40 | 0.55 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 1.47 | 1.53 | 1.52 | -0.04 | -2.57% | 113 | 5,195 | 0.40 | 0.46 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 1.15 | 1.19 | 1.18 | -0.02 | -1.67% | 305 | 3,870 | 0.41 | 0.38 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 0.90 | 0.93 | 0.92 | -0.02 | -2.13% | 598 | 5,108 | 0.42 | 0.31 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 0.71 | 0.73 | 0.72 | -0.04 | -5.27% | 321 | 1,701 | 0.43 | 0.25 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 0.56 | 0.58 | 0.57 | -0.03 | -5.00% | 298 | 2,152 | 0.45 | 0.20 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 0.44 | 0.47 | 0.46 | -0.09 | -16.37% | 1 | 561 | 0.46 | 0.17 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 0.36 | 0.38 | 0.37 | -0.03 | -7.50% | 106 | 11,366 | 0.47 | 0.14 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 0.28 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 1,387 | 0.50 | 0.11 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 0.23 | 0.27 | 0.24 | -0.06 | -20.00% | 431 | 2,226 | 0.50 | 0.09 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 0.19 | 0.23 | 0.19 | -0.06 | -24.00% | 16 | 555 | 0.53 | 0.08 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 0.16 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 326 | 0.53 | 0.06 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 0.14 | 0.18 | 0.15 | -0.04 | -21.06% | 10 | 445 | 0.55 | 0.05 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 0.10 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 247 | 1.06 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 0.30 | 0.10 | -0.03 | -23.08% | 4 | 4,010 | 0.60 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 0.08 | 0.69 | 0.11 | -0.02 | -15.39% | 40 | 78 | 0.84 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.52 | 0.10 | -0.21 | -67.75% | 40 | 53 | 0.87 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.83 | 0.13 | 0.00 | 0.00% | 0 | 407 | 1.02 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 0.01 | 0.50 | 0.05 | -0.01 | -16.67% | 6 | 10,057 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 5,737 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 46,484 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.29 | 0.10 | 0.00 | 0.00% | 2 | 185 | 0.63 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | +0.02 | +15.39% | 238 | 231 | 0.43 | -0.07 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 0.20 | 0.24 | 0.22 | -0.03 | -12.00% | 492 | 4,549 | 0.42 | -0.10 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 0.33 | 0.37 | 0.36 | -0.04 | -10.00% | 286 | 1,220 | 0.45 | -0.14 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 0.53 | 0.56 | 0.55 | -0.02 | -3.51% | 705 | 5,545 | 0.40 | -0.20 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 0.79 | 0.83 | 0.87 | -0.01 | -1.14% | 9 | 1,818 | 0.40 | -0.27 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 1.15 | 1.20 | 1.14 | -0.10 | -8.07% | 22 | 1,345 | 0.40 | -0.36 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 1.51 | 1.67 | 1.80 | +0.13 | +7.79% | 13 | 1,263 | 0.39 | -0.45 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 2.18 | 2.25 | 2.25 | -0.04 | -1.75% | 6 | 1,598 | 0.41 | -0.54 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 2.85 | 2.91 | 3.12 | +0.19 | +6.49% | 43 | 2,279 | 0.41 | -0.62 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 2.89 | 3.65 | 3.66 | 0.00 | 0.00% | 0 | 878 | 0.44 | -0.69 | 0.08 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 4.40 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 149 | 0.44 | -0.75 | 0.07 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 5.25 | 5.35 | 5.45 | +0.21 | +4.01% | 8,401 | 13,285 | 0.45 | -0.80 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 6.15 | 6.25 | 5.62 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.83 | 0.05 | -0.02 | 5/15/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 7.05 | 7.15 | 6.90 | 0.00 | 0.00% | 0 | 336 | 0.47 | -0.86 | 0.04 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 8.00 | 8.10 | 8.44 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.89 | 0.04 | -0.01 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 8.95 | 9.05 | 8.59 | 0.00 | 0.00% | 0 | 822 | 0.50 | -0.91 | 0.03 | -0.01 | 5/16/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 9.90 | 10.05 | 6.86 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.92 | 0.03 | -0.01 | 4/15/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 10.90 | 12.05 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.94 | 0.02 | -0.01 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 11.15 | 13.35 | 11.90 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.95 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 12.85 | 13.00 | 12.55 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.98 | 0.01 | 0.00 | 4/8/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 13.60 | 14.05 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 14.85 | 14.95 | 12.21 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 15.50 | 16.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 50.00 | 16.75 | 17.00 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 20.35 | 23.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 60.00 | 26.65 | 27.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST | |||
| 65.00 | 30.80 | 32.55 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:56 PM EST |