Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.69 as of 7/18/2025 3:13:05 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 | 11.15 | 13.00 | 12.08 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.00 | 10.90 | 11.95 | 11.43 | 8.92 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 24.00 | 9.55 | 10.50 | 10.03 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 25.00 | 8.90 | 9.35 | 9.13 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 7.95 | 8.15 | 8.05 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 27.00 | 6.95 | 7.10 | 7.03 | 6.89 | +2.44 | +54.84% | 0.26 | 2 | 17 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 5.90 | 6.75 | 6.33 | 4.17 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.62 | 0.99 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 5.45 | 5.60 | 5.53 | 5.50 | % | 0.19 | 34 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST | |
| 29.00 | 4.90 | 5.15 | 5.03 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.58 | 0.98 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 29.50 | 4.45 | 4.60 | 4.53 | 4.43 | +1.58 | +55.44% | 0.15 | 2 | 3 | 0.53 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 4.00 | 4.10 | 4.05 | 3.92 | +0.97 | +32.89% | 0.13 | 106 | 214 | 0.36 | 0.94 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.50 | 3.50 | 3.65 | 3.58 | 2.52 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.35 | 0.92 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 3.05 | 3.15 | 3.10 | 3.17 | +0.97 | +44.10% | 0.10 | 212 | 296 | 0.35 | 0.89 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 2.65 | 2.72 | 2.69 | 2.75 | +1.04 | +60.82% | 0.09 | 1 | 18 | 0.37 | 0.86 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 2.25 | 2.31 | 2.28 | 2.29 | +0.79 | +52.67% | 0.07 | 408 | 1,057 | 0.37 | 0.81 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 1.87 | 1.94 | 1.91 | 1.81 | +0.55 | +43.66% | 0.06 | 293 | 346 | 0.37 | 0.74 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 1.55 | 1.60 | 1.58 | 1.60 | +0.57 | +55.34% | 0.05 | 1,312 | 1,651 | 0.38 | 0.67 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 1.26 | 1.32 | 1.29 | 1.33 | +0.49 | +58.34% | 0.04 | 660 | 993 | 0.38 | 0.59 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 1.03 | 1.08 | 1.06 | 1.07 | +0.37 | +52.86% | 0.03 | 647 | 2,630 | 0.39 | 0.52 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 0.83 | 0.88 | 0.86 | 0.91 | +0.38 | +71.70% | 0.02 | 1,420 | 162 | 0.40 | 0.45 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 0.67 | 0.71 | 0.69 | 0.69 | +0.21 | +43.75% | 0.02 | 705 | 353 | 0.41 | 0.38 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 0.53 | 0.58 | 0.56 | 0.59 | +0.19 | +47.50% | 0.02 | 364 | 100 | 0.42 | 0.32 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.13 | +38.24% | 0.01 | 127 | 232 | 0.44 | 0.27 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 0.34 | 0.39 | 0.37 | 0.36 | +0.08 | +28.58% | 0.01 | 77 | 7 | 0.45 | 0.23 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 37.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.07 | +28.00% | 0.01 | 44 | 101 | 0.46 | 0.19 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 361 | 189 | 0.49 | 0.13 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 26 | 80 | 0.52 | 0.10 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 40.00 | 0.09 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 181 | 145 | 0.54 | 0.07 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 28 | 0.51 | 0.05 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.02 | 0.02 | -0.01 | 6/27/2025 | 7/18/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 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 | 1.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.44 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 28.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 165 | 0.47 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 29.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 58 | 294 | 0.53 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.46 | 0.23 | 0.04 | -0.11 | -73.34% | 0.01 | 1 | 58 | 0.70 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 72 | 1,880 | 0.40 | -0.06 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 30.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 14 | 378 | 0.39 | -0.08 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.23 | -62.17% | 0.00 | 200 | 606 | 0.38 | -0.11 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 31.50 | 0.17 | 0.20 | 0.19 | 0.20 | -0.32 | -61.54% | 0.01 | 56 | 104 | 0.38 | -0.14 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.43 | -59.73% | 0.01 | 441 | 513 | 0.38 | -0.19 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 32.50 | 0.39 | 0.43 | 0.41 | 0.40 | -0.54 | -57.45% | 0.01 | 111 | 138 | 0.38 | -0.26 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.00 | 0.56 | 0.60 | 0.58 | 0.57 | -0.63 | -52.50% | 0.02 | 269 | 1,123 | 0.38 | -0.33 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 33.50 | 0.77 | 0.80 | 0.79 | 0.84 | -0.67 | -44.38% | 0.02 | 8 | 12 | 0.39 | -0.41 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.00 | 1.03 | 1.08 | 1.06 | 1.03 | -1.42 | -57.96% | 0.03 | 582 | 104 | 0.40 | -0.48 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 34.50 | 1.33 | 1.38 | 1.36 | 1.28 | -0.97 | -43.12% | 0.04 | 34 | 6 | 0.41 | -0.55 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.00 | 1.67 | 1.72 | 1.70 | 1.77 | -0.89 | -33.46% | 0.05 | 5 | 112 | 0.42 | -0.62 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 35.50 | 2.01 | 2.09 | 2.05 | 1.93 | % | 0.06 | 1 | 0 | 0.43 | -0.68 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST | |
| 36.00 | 2.42 | 2.49 | 2.46 | 2.51 | -1.54 | -38.03% | 0.07 | 42 | 40 | 0.44 | -0.73 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 36.50 | 2.84 | 2.91 | 2.88 | 2.67 | % | 0.08 | 21 | 0 | 0.45 | -0.77 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST | |
| 37.00 | 3.25 | 3.35 | 3.30 | 3.40 | -1.35 | -28.43% | 0.09 | 1 | 4 | 0.46 | -0.81 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 38.00 | 4.15 | 4.25 | 4.20 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | -0.87 | 0.07 | -0.03 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 39.00 | 5.05 | 5.25 | 5.15 | % | 0.13 | 0 | 0 | 0.45 | -0.90 | 0.05 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 40.00 | 6.05 | 6.30 | 6.18 | 6.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | -0.93 | 0.04 | -0.02 | 6/26/2025 | 7/18/2025 3:59:49 PM EST |
| 41.00 | 7.00 | 7.25 | 7.13 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 42.00 | 8.00 | 8.15 | 8.08 | % | 0.19 | 0 | 0 | 1.06 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 43.00 | 8.95 | 9.25 | 9.10 | % | 0.21 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 44.00 | 9.95 | 10.25 | 10.10 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 45.00 | 10.90 | 11.25 | 11.08 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |