Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.60 as of 7/10/2025 3:06:56 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.00 | 7.40 | 11.05 | 9.23 | % | 0.42 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
23.00 | 8.15 | 8.40 | 8.28 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
24.00 | 7.15 | 7.45 | 7.30 | % | 0.30 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
25.00 | 6.15 | 6.45 | 6.30 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
26.00 | 5.25 | 5.45 | 5.35 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.76 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
27.00 | 4.25 | 4.65 | 4.45 | % | 0.16 | 0 | 0 | 0.88 | 0.97 | 0.03 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
28.00 | 3.30 | 3.45 | 3.38 | 3.35 | -0.45 | -11.85% | 0.12 | 35 | 16 | 0.30 | 0.92 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
28.50 | 2.73 | 2.99 | 2.86 | % | 0.10 | 0 | 0 | 0.38 | 0.89 | 0.07 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
29.00 | 2.20 | 2.85 | 2.53 | 2.47 | -1.90 | -43.48% | 0.09 | 5 | 25 | 0.46 | 0.85 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
29.50 | 1.62 | 2.24 | 1.93 | % | 0.07 | 0 | 0 | 0.51 | 0.80 | 0.12 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
30.00 | 1.58 | 1.73 | 1.66 | 1.65 | -0.20 | -10.82% | 0.06 | 215 | 27 | 0.33 | 0.74 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
30.50 | 1.12 | 1.84 | 1.48 | 1.62 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.67 | 0.16 | -0.04 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
31.00 | 1.04 | 1.09 | 1.07 | 1.06 | -0.33 | -23.75% | 0.03 | 63 | 134 | 0.34 | 0.59 | 0.18 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
31.50 | 0.81 | 0.85 | 0.83 | 0.80 | -0.30 | -27.28% | 0.03 | 447 | 9 | 0.35 | 0.50 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
32.00 | 0.62 | 0.66 | 0.64 | 0.63 | -0.22 | -25.89% | 0.02 | 324 | 439 | 0.36 | 0.40 | 0.18 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
32.50 | 0.28 | 0.60 | 0.44 | 0.48 | -0.14 | -22.59% | 0.01 | 39 | 1 | 0.39 | 0.32 | 0.17 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
33.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.14 | -26.42% | 0.01 | 169 | 916 | 0.38 | 0.25 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
33.50 | 0.28 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 0.01 | 5 | 2 | 0.39 | 0.20 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
34.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.09 | -28.13% | 0.01 | 266 | 689 | 0.41 | 0.16 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
34.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.11 | -37.94% | 0.00 | 1 | 2 | 0.47 | 0.12 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
35.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 51 | 3,165 | 0.43 | 0.12 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
35.50 | 0.00 | 0.33 | 0.17 | 0.13 | % | 0.00 | 20 | 0 | 0.60 | 0.06 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
36.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 592 | 0.49 | 0.06 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
36.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.03 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
37.00 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.49 | 0.04 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
37.50 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
38.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.91 | 0.01 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
39.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
40.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
41.00 | 0.00 | 0.82 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
42.00 | 0.00 | 0.82 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:54 PM EST |
43.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
44.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
45.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
23.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
24.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
26.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
27.00 | 0.00 | 0.63 | 0.32 | 0.04 | +0.01 | +33.34% | 0.01 | 127 | 2 | 0.79 | -0.03 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
28.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 7 | 74 | 0.38 | -0.08 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
28.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.40 | -0.11 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
29.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 2 | 99 | 0.37 | -0.15 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
29.50 | 0.24 | 0.28 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 68 | 61 | 0.37 | -0.20 | 0.12 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
30.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.05 | +15.16% | 0.01 | 46 | 568 | 0.37 | -0.26 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
30.50 | 0.52 | 0.57 | 0.55 | 0.55 | +0.10 | +22.23% | 0.02 | 29 | 51 | 0.37 | -0.33 | 0.16 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
31.00 | 0.74 | 0.80 | 0.77 | 0.71 | +0.06 | +9.24% | 0.02 | 70 | 438 | 0.38 | -0.41 | 0.18 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
31.50 | 0.99 | 1.10 | 1.05 | 0.99 | +0.11 | +12.50% | 0.03 | 10 | 8 | 0.38 | -0.50 | 0.19 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
32.00 | 1.31 | 1.45 | 1.38 | 1.29 | +0.14 | +12.18% | 0.04 | 62 | 309 | 0.40 | -0.60 | 0.18 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
32.50 | 1.53 | 1.90 | 1.72 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.40 | -0.68 | 0.17 | -0.03 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
33.00 | 2.05 | 2.26 | 2.16 | 2.05 | +0.21 | +11.42% | 0.07 | 10 | 301 | 0.39 | -0.75 | 0.14 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
33.50 | 2.12 | 2.54 | 2.33 | % | 0.07 | 0 | 0 | 0.60 | -0.80 | 0.12 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
34.00 | 2.69 | 3.85 | 3.27 | 2.92 | +0.69 | +30.95% | 0.10 | 1 | 19 | 0.47 | -0.84 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
34.50 | 3.35 | 3.45 | 3.40 | % | 0.10 | 0 | 0 | 0.50 | -0.88 | 0.08 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
35.00 | 3.80 | 4.90 | 4.35 | 3.90 | +0.29 | +8.04% | 0.12 | 50 | 63 | 0.46 | -0.88 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
35.50 | 4.25 | 4.40 | 4.33 | % | 0.12 | 0 | 0 | 0.62 | -0.94 | 0.05 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
36.00 | 4.75 | 4.90 | 4.83 | 4.80 | +1.23 | +34.46% | 0.13 | 3 | 25 | 0.84 | -0.94 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
36.50 | 5.25 | 5.45 | 5.35 | % | 0.15 | 0 | 0 | 1.09 | -0.96 | 0.03 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
37.00 | 5.70 | 5.90 | 5.80 | 4.24 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.67 | -0.96 | 0.03 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
37.50 | 6.15 | 6.40 | 6.28 | % | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
38.00 | 6.65 | 6.95 | 6.80 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.79 | -0.99 | 0.01 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
39.00 | 7.10 | 8.55 | 7.83 | % | 0.20 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
40.00 | 7.45 | 9.15 | 8.30 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
41.00 | 8.70 | 10.80 | 9.75 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
42.00 | 10.40 | 11.00 | 10.70 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
43.00 | 10.70 | 13.20 | 11.95 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
44.00 | 12.65 | 13.20 | 12.93 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
45.00 | 13.60 | 13.85 | 13.73 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |