Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.39 as of 8/29/2025 3:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 9.25 | 10.90 | 10.08 | % | 0.48 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 8.40 | 9.90 | 9.15 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 7.30 | 8.80 | 8.05 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 7.05 | 7.20 | 7.13 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 6.00 | 6.20 | 6.10 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 5.00 | 5.20 | 5.10 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.53 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 4.05 | 4.25 | 4.15 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.56 | 0.98 | 0.02 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 3.55 | 3.70 | 3.63 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.97 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 3.10 | 3.20 | 3.15 | 3.30 | +0.74 | +28.91% | 0.11 | 7 | 27 | 0.40 | 0.94 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 2.67 | 2.84 | 2.76 | 2.80 | +0.87 | +45.08% | 0.10 | 11 | 11 | 0.39 | 0.91 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 2.23 | 2.36 | 2.30 | 2.26 | +0.69 | +43.95% | 0.08 | 390 | 184 | 0.36 | 0.86 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.50 | 1.82 | 1.95 | 1.89 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.80 | 0.14 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 1.46 | 1.59 | 1.53 | 1.72 | +0.62 | +56.37% | 0.05 | 28 | 1,012 | 0.34 | 0.72 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.50 | 1.15 | 1.19 | 1.17 | 1.29 | +0.50 | +63.30% | 0.04 | 110 | 84 | 0.34 | 0.63 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 0.88 | 0.92 | 0.90 | 0.88 | +0.28 | +46.67% | 0.03 | 524 | 1,171 | 0.34 | 0.54 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.50 | 0.66 | 0.70 | 0.68 | 0.69 | +0.21 | +43.75% | 0.02 | 250 | 58 | 0.35 | 0.44 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 0.49 | 0.53 | 0.51 | 0.52 | +0.15 | +40.55% | 0.02 | 2,000 | 1,670 | 0.36 | 0.36 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.50 | 0.37 | 0.41 | 0.39 | 0.38 | +0.12 | +46.16% | 0.01 | 1,285 | 144 | 0.37 | 0.29 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 0.28 | 0.30 | 0.29 | 0.28 | +0.08 | +40.00% | 0.01 | 513 | 663 | 0.38 | 0.23 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 73 | 24 | 0.40 | 0.18 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.07 | +58.34% | 0.01 | 244 | 618 | 0.41 | 0.15 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.50 | 0.12 | 0.16 | 0.14 | 0.18 | +0.10 | +125.00% | 0.00 | 18 | 26 | 0.42 | 0.12 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 66 | 216 | 0.44 | 0.09 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.50 | 0.07 | 0.11 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.07 | 0.05 | -0.01 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 55 | 177 | 0.46 | 0.06 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 2 | 0.59 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.68 | 0.02 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.75 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.11 | -78.58% | 0.00 | 15 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | -0.02 | 0.02 | -0.01 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 48 | 199 | 0.35 | -0.06 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 59 | 0.35 | -0.09 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.15 | -51.73% | 0.01 | 52 | 983 | 0.34 | -0.14 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.19 | -44.19% | 0.01 | 98 | 387 | 0.34 | -0.20 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.29 | -44.62% | 0.01 | 95 | 992 | 0.34 | -0.28 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.50 | 0.54 | 0.58 | 0.56 | 0.55 | -0.34 | -38.21% | 0.02 | 131 | 472 | 0.35 | -0.37 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 0.77 | 0.81 | 0.79 | 0.75 | -0.39 | -34.22% | 0.03 | 118 | 1,410 | 0.35 | -0.46 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.50 | 1.05 | 1.11 | 1.08 | 1.04 | -0.57 | -35.41% | 0.03 | 23 | 11 | 0.36 | -0.56 | 0.19 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 1.38 | 1.44 | 1.41 | 1.70 | -0.19 | -10.06% | 0.04 | 2 | 350 | 0.37 | -0.64 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.50 | 1.75 | 1.83 | 1.79 | 1.76 | -0.59 | -25.11% | 0.06 | 1 | 16 | 0.38 | -0.71 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 2.16 | 2.24 | 2.20 | 2.19 | -0.58 | -20.94% | 0.07 | 8 | 52 | 0.39 | -0.77 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.50 | 2.59 | 2.67 | 2.63 | % | 0.08 | 0 | 0 | 0.39 | -0.82 | 0.11 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 34.00 | 3.05 | 3.15 | 3.10 | 2.85 | -0.90 | -24.00% | 0.09 | 37 | 114 | 0.46 | -0.85 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.50 | 3.50 | 3.60 | 3.55 | % | 0.10 | 0 | 0 | 0.43 | -0.88 | 0.08 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 3.95 | 4.10 | 4.03 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.42 | -0.91 | 0.06 | -0.02 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 35.50 | 4.45 | 4.60 | 4.53 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.05 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 36.00 | 4.95 | 5.05 | 5.00 | 5.78 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.44 | -0.94 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 36.50 | 5.40 | 5.55 | 5.48 | 5.29 | -0.88 | -14.27% | 0.15 | 1 | 15 | 0.59 | -0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 37.00 | 5.90 | 6.05 | 5.98 | 5.16 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.62 | -0.98 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 38.00 | 6.85 | 7.05 | 6.95 | 6.69 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.70 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 39.00 | 7.90 | 8.05 | 7.98 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 8.90 | 9.05 | 8.98 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 41.00 | 9.85 | 10.70 | 10.28 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 42.00 | 10.90 | 11.05 | 10.98 | 11.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 43.00 | 11.90 | 12.05 | 11.98 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 44.00 | 12.90 | 13.05 | 12.98 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 13.90 | 14.05 | 13.98 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |