Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.49 as of 7/22/2025 7:37:26 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 | 10.45 | 12.50 | 11.48 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 23.00 | 9.55 | 11.65 | 10.60 | % | 0.46 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 24.00 | 9.40 | 9.60 | 9.50 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 25.00 | 7.80 | 8.60 | 8.20 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 26.00 | 7.35 | 7.60 | 7.48 | % | 0.29 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 27.00 | 6.45 | 6.60 | 6.53 | % | 0.24 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 28.00 | 5.45 | 5.60 | 5.53 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.59 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 28.50 | 4.90 | 5.15 | 5.03 | % | 0.18 | 0 | 0 | 0.50 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 29.00 | 4.50 | 4.65 | 4.58 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.54 | 0.95 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 29.50 | 4.00 | 4.15 | 4.08 | % | 0.14 | 0 | 0 | 0.39 | 0.93 | 0.05 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 30.00 | 3.60 | 3.70 | 3.65 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 238 | 0.42 | 0.90 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 30.50 | 3.15 | 3.25 | 3.20 | % | 0.10 | 0 | 0 | 0.40 | 0.87 | 0.07 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 31.00 | 2.75 | 2.82 | 2.79 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 366 | 0.40 | 0.83 | 0.09 | -0.02 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 31.50 | 2.33 | 2.43 | 2.38 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | 0.77 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.00 | 2.00 | 2.07 | 2.04 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 339 | 0.39 | 0.71 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.50 | 1.70 | 1.75 | 1.73 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.65 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.00 | 1.39 | 1.46 | 1.43 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 345 | 0.41 | 0.58 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.50 | 1.18 | 1.26 | 1.22 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.42 | 0.52 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.00 | 1.00 | 1.05 | 1.03 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 774 | 0.43 | 0.45 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.50 | 0.83 | 0.90 | 0.87 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | 0.40 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.00 | 0.69 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2,527 | 0.44 | 0.35 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.50 | 0.58 | 0.63 | 0.61 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.30 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.00 | 0.49 | 0.54 | 0.52 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 766 | 0.47 | 0.26 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.50 | 0.41 | 0.46 | 0.44 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.22 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 37.00 | 0.35 | 0.39 | 0.37 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.49 | 0.19 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 38.00 | 0.26 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.51 | 0.14 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 39.00 | 0.19 | 0.22 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.54 | 0.11 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 40.00 | 0.14 | 0.18 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.56 | 0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 41.00 | 0.11 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 7/21/2025 3:59:56 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 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.77 | -0.02 | 0.01 | -0.01 | 7/16/2025 | 7/21/2025 3:59:56 PM EST |
| 28.50 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.48 | -0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 29.50 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.07 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.40 | -0.10 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 30.50 | 0.18 | 0.22 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.13 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 31.00 | 0.27 | 0.30 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.39 | -0.17 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 31.50 | 0.38 | 0.42 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.23 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.00 | 0.52 | 0.56 | 0.54 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.39 | -0.29 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 32.50 | 0.71 | 0.73 | 0.72 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.35 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.00 | 0.93 | 0.98 | 0.96 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.40 | -0.42 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 33.50 | 1.19 | 1.26 | 1.23 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.48 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.00 | 1.51 | 1.57 | 1.54 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.42 | -0.55 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 34.50 | 1.82 | 1.95 | 1.89 | % | 0.05 | 0 | 0 | 0.44 | -0.60 | 0.12 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 35.00 | 2.20 | 2.27 | 2.24 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.44 | -0.65 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 35.50 | 2.57 | 2.65 | 2.61 | % | 0.07 | 0 | 0 | 0.45 | -0.70 | 0.10 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 36.00 | 2.98 | 3.55 | 3.27 | 2.82 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.56 | -0.74 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 36.50 | 3.40 | 3.50 | 3.45 | % | 0.09 | 0 | 0 | 0.47 | -0.78 | 0.08 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 37.00 | 3.80 | 3.95 | 3.88 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.47 | -0.81 | 0.08 | -0.03 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 38.00 | 4.70 | 4.85 | 4.78 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.49 | -0.86 | 0.06 | -0.02 | 7/1/2025 | 7/21/2025 3:59:56 PM EST |
| 39.00 | 5.65 | 5.90 | 5.78 | % | 0.15 | 0 | 0 | 0.56 | -0.89 | 0.05 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 40.00 | 6.60 | 6.75 | 6.68 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.52 | -0.92 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 41.00 | 7.55 | 7.80 | 7.68 | % | 0.19 | 0 | 0 | 0.64 | -0.94 | 0.03 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 8.50 | 8.80 | 8.65 | % | 0.21 | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 43.00 | 9.50 | 9.70 | 9.60 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 45.00 | 11.00 | 11.75 | 11.38 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |