Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.96 as of 7/21/2025 8:54:14 AM 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 | 10.80 | 13.10 | 11.95 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.00 | 9.90 | 12.05 | 10.98 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.00 | 8.85 | 11.10 | 9.98 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 8.00 | 10.10 | 9.05 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 7.00 | 8.90 | 7.95 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 27.00 | 6.90 | 7.10 | 7.00 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 28.00 | 5.90 | 6.05 | 5.98 | 6.01 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 5.40 | 5.65 | 5.53 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 29.00 | 4.95 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 392 | 0.70 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 29.50 | 4.40 | 4.55 | 4.48 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.72 | 0.99 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 3.95 | 4.05 | 4.00 | 3.82 | 0.00 | 0.00% | 0.13 | 0 | 524 | 0.57 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.50 | 3.45 | 3.55 | 3.50 | 3.43 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.51 | 0.96 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 2.93 | 3.05 | 2.99 | 3.04 | 0.00 | 0.00% | 0.10 | 0 | 600 | 0.28 | 0.95 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 2.51 | 2.57 | 2.54 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 427 | 0.38 | 0.91 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 1.99 | 2.15 | 2.07 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 1,162 | 0.37 | 0.87 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 1.62 | 1.68 | 1.65 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 2,413 | 0.36 | 0.81 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 1.26 | 1.30 | 1.28 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 3,944 | 0.37 | 0.73 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 0.95 | 0.98 | 0.97 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3,869 | 0.37 | 0.62 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 0.71 | 0.73 | 0.72 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3,575 | 0.39 | 0.51 | 0.23 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 0.51 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1,237 | 0.40 | 0.40 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.39 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5,977 | 0.42 | 0.31 | 0.18 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 0.28 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.44 | 0.25 | 0.15 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 0.21 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,328 | 0.46 | 0.19 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.48 | 0.15 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.51 | 0.12 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.53 | 0.09 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.54 | 0.07 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.60 | 0.04 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.65 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 41.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 41.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.64 | 0.32 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 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 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.62 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 29.50 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.60 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 0.02 | 0.09 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.59 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.50 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.58 | -0.04 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.46 | -0.05 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.40 | -0.09 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.38 | -0.13 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.37 | -0.19 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 0.29 | 0.32 | 0.31 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.37 | -0.27 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 0.48 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 685 | 0.38 | -0.38 | 0.22 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 0.73 | 0.75 | 0.74 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 789 | 0.39 | -0.49 | 0.23 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 1.04 | 1.07 | 1.06 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.40 | -0.60 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 1.39 | 1.44 | 1.42 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 316 | 0.42 | -0.69 | 0.18 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 1.80 | 1.84 | 1.82 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.44 | -0.75 | 0.15 | -0.05 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 2.20 | 2.27 | 2.24 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.46 | -0.81 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 2.66 | 2.72 | 2.69 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.47 | -0.85 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 3.05 | 3.20 | 3.13 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.46 | -0.88 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.50 | 3.55 | 3.70 | 3.63 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.45 | -0.91 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 4.00 | 4.30 | 4.15 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | -0.93 | 0.05 | -0.03 | 6/30/2025 | 7/18/2025 3:59:49 PM EST |
| 38.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 39.00 | 4.95 | 5.15 | 5.05 | % | 0.13 | 0 | 0 | 0.71 | -0.96 | 0.03 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 39.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 6.00 | 6.15 | 6.08 | 6.06 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.87 | -0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 40.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 41.00 | 7.00 | 7.15 | 7.08 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 41.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 42.00 | 8.00 | 8.15 | 8.08 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 43.00 | 8.65 | 9.35 | 9.00 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 44.00 | 9.70 | 10.20 | 9.95 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 11.00 | 11.25 | 11.13 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |