Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.35 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.40 | 8.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 7.60 | 7.80 | 7.72 | % | 1 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 26.00 | 6.65 | 7.65 | % | 0 | 0 | 0.50 | 0.97 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 27.00 | 5.70 | 5.95 | % | 0 | 0 | 0.43 | 0.95 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 28.00 | 4.80 | 5.15 | % | 0 | 0 | 0.45 | 0.91 | 0.04 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 29.00 | 3.80 | 4.10 | % | 0 | 0 | 0.40 | 0.85 | 0.06 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 2.73 | 3.30 | 4.02 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.77 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 31.00 | 2.49 | 2.56 | 2.51 | % | 8 | 0 | 0.38 | 0.69 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 32.00 | 1.89 | 1.98 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.59 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 33.00 | 1.42 | 1.48 | 1.77 | -0.29 | -14.08% | 1 | 3 | 0.38 | 0.49 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 34.00 | 1.04 | 1.11 | 1.06 | -0.74 | -41.12% | 15 | 5 | 0.39 | 0.40 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.76 | 0.82 | 0.85 | % | 90 | 0 | 0.40 | 0.31 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 36.00 | 0.55 | 0.62 | 0.55 | -0.44 | -44.45% | 38 | 3 | 0.41 | 0.24 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 37.00 | 0.41 | 0.46 | 0.42 | -0.29 | -40.85% | 4 | 7 | 0.42 | 0.18 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 38.00 | 0.30 | 0.44 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.14 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 39.00 | 0.19 | 0.29 | % | 0 | 0 | 0.43 | 0.11 | 0.04 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 0.18 | 0.24 | % | 0 | 0 | 0.45 | 0.08 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 41.00 | 0.00 | 0.21 | % | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 42.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 43.00 | 0.00 | 0.16 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.91 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 26.00 | 0.00 | 0.77 | % | 0 | 0 | 0.81 | -0.03 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 27.00 | 0.00 | 0.29 | % | 0 | 0 | 0.51 | -0.05 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 28.00 | 0.19 | 0.24 | % | 0 | 0 | 0.40 | -0.09 | 0.04 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 29.00 | 0.31 | 0.37 | % | 0 | 0 | 0.39 | -0.15 | 0.06 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 0.52 | 0.57 | 0.53 | % | 47 | 0 | 0.38 | -0.23 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 31.00 | 0.82 | 0.86 | 0.82 | % | 4 | 0 | 0.38 | -0.31 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST | |
| 32.00 | 1.22 | 1.34 | 1.25 | +0.20 | +19.05% | 3 | 2 | 0.41 | -0.41 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 33.00 | 1.72 | 1.91 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.51 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 34.00 | 2.34 | 2.44 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.60 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 3.05 | 3.20 | % | 0 | 0 | 0.39 | -0.69 | 0.09 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 36.00 | 3.85 | 3.95 | 3.80 | +0.47 | +14.12% | 2 | 10 | 0.41 | -0.76 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 37.00 | 4.70 | 4.85 | 4.18 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.82 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 38.00 | 5.60 | 5.75 | 4.97 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.86 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 39.00 | 6.40 | 6.95 | % | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 40.00 | 7.45 | 7.65 | 6.81 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 41.00 | 8.45 | 8.75 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 42.00 | 9.40 | 9.65 | % | 0 | 0 | 0.66 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 43.00 | 10.40 | 10.60 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 44.00 | 11.30 | 11.65 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 45.00 | 12.25 | 12.80 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST |