Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.50 as of 6/20/2025 3:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 12.85 | 16.45 | 19.04 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:54 PM EST |
| 18.00 | 13.15 | 13.75 | 15.40 | 0.00 | 0.00% | 0 | 23 | 1.60 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 12.25 | 12.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 11.55 | 11.75 | 11.90 | -0.80 | -6.30% | 10 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 10.20 | 10.95 | 11.64 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.99 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 9.20 | 11.75 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 8.40 | 8.85 | 11.70 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 24.00 | 7.70 | 7.90 | 9.00 | 0.00 | 0.00% | 0 | 107 | 0.98 | 0.96 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 6.70 | 6.95 | 6.85 | -2.55 | -27.13% | 1 | 27 | 0.95 | 0.95 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 26.00 | 5.50 | 6.40 | 10.84 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.92 | 0.03 | -0.01 | 5/12/2025 | 6/20/2025 3:59:54 PM EST |
| 27.00 | 4.90 | 5.15 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.86 | 0.04 | -0.01 | 5/7/2025 | 6/20/2025 3:59:54 PM EST |
| 28.00 | 2.79 | 4.30 | 6.53 | 0.00 | 0.00% | 0 | 133 | 0.39 | 0.81 | 0.05 | -0.02 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 2.52 | 3.60 | 3.50 | -0.93 | -21.00% | 305 | 103 | 0.38 | 0.75 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 2.81 | 2.89 | 2.88 | -0.77 | -21.10% | 42 | 329 | 0.38 | 0.68 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 31.00 | 2.25 | 2.79 | 2.38 | -0.63 | -20.93% | 119 | 403 | 0.43 | 0.60 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 32.00 | 1.60 | 1.96 | 1.83 | -0.63 | -25.61% | 445 | 846 | 0.40 | 0.51 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 33.00 | 1.40 | 1.69 | 1.42 | -0.58 | -29.00% | 331 | 1,193 | 0.42 | 0.44 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 34.00 | 0.93 | 1.28 | 1.11 | -0.48 | -30.19% | 165 | 870 | 0.41 | 0.37 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.87 | 1.02 | 0.89 | -0.40 | -31.01% | 367 | 5,059 | 0.42 | 0.31 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 36.00 | 0.68 | 0.79 | 0.72 | -0.32 | -30.77% | 87 | 852 | 0.42 | 0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 37.00 | 0.47 | 0.71 | 0.59 | -0.22 | -27.16% | 36 | 469 | 0.44 | 0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 38.00 | 0.24 | 1.20 | 0.44 | -0.28 | -38.89% | 58 | 2,085 | 0.52 | 0.17 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 39.00 | 0.36 | 0.40 | 0.37 | -0.16 | -30.19% | 22 | 924 | 0.46 | 0.15 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.53 | 0.30 | -0.17 | -36.17% | 225 | 4,587 | 0.46 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 41.00 | 0.25 | 0.39 | 0.28 | -0.11 | -28.21% | 4 | 1,261 | 0.50 | 0.11 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.00 | 0.21 | 0.25 | 0.24 | -0.09 | -27.28% | 33 | 740 | 0.49 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.25 | 0.20 | -0.07 | -25.93% | 47 | 2,258 | 0.62 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 44.00 | 0.15 | 0.20 | 0.17 | -0.05 | -22.73% | 6 | 888 | 0.52 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.12 | -0.16 | -57.15% | 2 | 2,185 | 0.56 | 0.05 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.66 | 0.19 | 0.00 | 0.00% | 0 | 193 | 0.89 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.41 | 0.36 | 0.00 | 0.00% | 0 | 220 | 1.20 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 250 | 1.29 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 220 | 0.75 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 0.12 | 0.16 | 0.14 | -0.06 | -30.00% | 120 | 6,624 | 0.65 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 3,976 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 0.04 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 349 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 240 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.28 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.28 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 62 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.77 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 160 | 0.60 | -0.02 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 91 | 0.54 | -0.04 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 259 | 0.91 | -0.05 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.84 | 0.20 | 0.00 | 0.00% | 0 | 679 | 0.84 | -0.08 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 27.00 | 0.36 | 0.40 | 0.35 | +0.04 | +12.91% | 3 | 626 | 0.41 | -0.14 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 28.00 | 0.54 | 0.59 | 0.57 | +0.11 | +23.92% | 104 | 2,485 | 0.41 | -0.19 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 29.00 | 0.51 | 1.51 | 0.80 | +0.23 | +40.36% | 100 | 255 | 0.44 | -0.25 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 1.13 | 1.19 | 1.17 | +0.21 | +21.88% | 230 | 1,376 | 0.40 | -0.32 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 31.00 | 1.45 | 1.64 | 1.60 | +0.31 | +24.04% | 163 | 431 | 0.39 | -0.40 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 32.00 | 1.73 | 2.20 | 2.11 | +0.37 | +21.27% | 107 | 2,692 | 0.37 | -0.49 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 33.00 | 2.26 | 2.78 | 2.70 | +0.40 | +17.40% | 90 | 1,857 | 0.36 | -0.56 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 34.00 | 2.92 | 3.50 | 3.40 | +0.50 | +17.25% | 159 | 966 | 0.41 | -0.63 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 4.15 | 4.25 | 4.20 | +0.60 | +16.67% | 128 | 2,100 | 0.42 | -0.69 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 36.00 | 4.60 | 5.10 | 5.00 | +0.84 | +20.20% | 152 | 868 | 0.44 | -0.75 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 37.00 | 5.05 | 5.95 | 5.90 | +0.70 | +13.47% | 195 | 664 | 0.34 | -0.78 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 38.00 | 6.70 | 6.85 | 6.55 | +0.48 | +7.91% | 4 | 168 | 0.61 | -0.83 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 39.00 | 7.65 | 9.30 | 7.55 | +0.85 | +12.69% | 1 | 116 | 0.76 | -0.85 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 8.15 | 8.75 | 7.08 | 0.00 | 0.00% | 0 | 1,231 | 0.66 | -0.87 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 41.00 | 7.65 | 10.15 | 9.50 | +1.00 | +11.77% | 2 | 364 | 0.76 | -0.89 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 42.00 | 9.15 | 10.65 | 9.30 | 0.00 | 0.00% | 0 | 154 | 0.77 | -0.91 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 43.00 | 11.15 | 11.65 | 10.05 | 0.00 | 0.00% | 0 | 93 | 0.97 | -0.94 | 0.02 | -0.01 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 44.00 | 12.15 | 12.65 | 9.10 | 0.00 | 0.00% | 0 | 208 | 0.85 | -0.95 | 0.02 | -0.01 | 4/10/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 12.65 | 13.60 | 11.84 | 0.00 | 0.00% | 0 | 257 | 0.68 | -0.95 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 46.00 | 14.10 | 14.65 | 10.65 | 0.00 | 0.00% | 0 | 28 | 1.02 | -0.98 | 0.01 | 0.00 | 4/10/2025 | 6/20/2025 3:59:54 PM EST |
| 47.00 | 13.50 | 15.85 | 13.77 | 0.00 | 0.00% | 0 | 295 | 1.12 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 3:59:54 PM EST |
| 48.00 | 15.80 | 17.00 | 13.77 | 0.00 | 0.00% | 0 | 29 | 1.20 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:54 PM EST |
| 49.00 | 17.10 | 17.95 | 16.90 | 0.00 | 0.00% | 0 | 12 | 1.23 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 17.50 | 19.75 | 18.05 | +0.68 | +3.92% | 4 | 153 | 0.76 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 23.45 | 23.60 | 19.53 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 26.55 | 30.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 31.50 | 33.95 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |