Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.22 as of 7/29/2025 2:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 17.50 | 17.40 | 19.45 | 0.00 | 0.00% | 1.16 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:51 PM EST |
| 18.00 | 14.30 | 14.50 | 14.40 | 18.10 | 0.00 | 0.00% | 0.80 | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:51 PM EST |
| 20.00 | 12.30 | 12.50 | 12.40 | 13.50 | 0.00 | 0.00% | 0.62 | 0 | 175 | 0.73 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 21.00 | 11.35 | 11.50 | 11.43 | % | 0.54 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 22.00 | 10.35 | 10.50 | 10.43 | 9.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.64 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:51 PM EST |
| 23.00 | 9.40 | 9.55 | 9.48 | 11.21 | 0.00 | 0.00% | 0.41 | 0 | 61 | 0.57 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 2:58:51 PM EST |
| 24.00 | 8.45 | 8.55 | 8.50 | 8.80 | -1.45 | -14.15% | 0.35 | 3 | 2 | 0.45 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 25.00 | 7.50 | 7.60 | 7.55 | 8.45 | 0.00 | 0.00% | 0.30 | 0 | 188 | 0.44 | 0.95 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 26.00 | 6.55 | 6.70 | 6.63 | 7.85 | 0.00 | 0.00% | 0.26 | 0 | 467 | 0.45 | 0.93 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 2:58:51 PM EST |
| 27.00 | 5.70 | 5.80 | 5.75 | 7.69 | 0.00 | 0.00% | 0.21 | 0 | 394 | 0.42 | 0.89 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 28.00 | 4.85 | 4.90 | 4.88 | 4.98 | -1.50 | -23.15% | 0.17 | 5 | 327 | 0.41 | 0.85 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 29.00 | 4.05 | 4.15 | 4.10 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 1,122 | 0.41 | 0.79 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 3.35 | 3.40 | 3.38 | 3.35 | -0.73 | -17.90% | 0.11 | 2,766 | 3,003 | 0.41 | 0.72 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 31.00 | 2.74 | 2.79 | 2.77 | 2.79 | -0.77 | -21.63% | 0.09 | 251 | 909 | 0.41 | 0.65 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 32.00 | 2.21 | 2.26 | 2.24 | 2.23 | -0.60 | -21.21% | 0.07 | 499 | 3,664 | 0.41 | 0.57 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 33.00 | 1.78 | 1.82 | 1.80 | 1.82 | -0.48 | -20.87% | 0.05 | 1,408 | 5,400 | 0.42 | 0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 34.00 | 1.42 | 1.46 | 1.44 | 1.45 | -0.54 | -27.14% | 0.04 | 5,126 | 7,273 | 0.43 | 0.41 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 1.15 | 1.18 | 1.17 | 1.14 | -0.51 | -30.91% | 0.03 | 4,662 | 15,223 | 0.44 | 0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 36.00 | 0.92 | 0.95 | 0.94 | 0.94 | -0.42 | -30.89% | 0.03 | 1,071 | 10,591 | 0.44 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 37.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.36 | -32.44% | 0.02 | 2,529 | 3,794 | 0.45 | 0.25 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 38.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.31 | -33.70% | 0.02 | 1,882 | 24,390 | 0.47 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 39.00 | 0.50 | 0.52 | 0.51 | 0.53 | -0.24 | -31.17% | 0.01 | 689 | 9,169 | 0.48 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 0.41 | 0.42 | 0.42 | 0.42 | -0.27 | -39.13% | 0.01 | 82,098 | 127,866 | 0.49 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 41.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.21 | -38.19% | 0.01 | 493 | 4,911 | 0.50 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 42.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.22 | -44.00% | 0.01 | 538 | 5,128 | 0.51 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 43.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.16 | -40.00% | 0.01 | 1 | 7,058 | 0.52 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 44.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.15 | -40.55% | 0.00 | 1 | 2,621 | 0.53 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.12 | -38.71% | 0.00 | 31 | 10,625 | 0.54 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 46.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.12 | -42.86% | 0.00 | 1,218 | 7,554 | 0.56 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 47.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.20 | -60.61% | 0.00 | 60 | 3,527 | 0.58 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 48.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.16 | -51.62% | 0.00 | 2 | 417 | 0.50 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 49.00 | 0.09 | 0.20 | 0.15 | 0.13 | -0.05 | -27.78% | 0.00 | 14 | 57,586 | 0.62 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 23 | 43,319 | 0.63 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 0.01 | 0.28 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 8 | 8,129 | 0.69 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 5,005 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.60 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.55 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 2:58:51 PM EST |
| 24.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.46 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 25.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.09 | -50.00% | 0.00 | 10 | 3,472 | 0.43 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 26.00 | 0.16 | 0.18 | 0.17 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 668 | 0.42 | -0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 27.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 8 | 1,138 | 0.42 | -0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 28.00 | 0.41 | 0.43 | 0.42 | 0.41 | +0.10 | +32.26% | 0.01 | 23 | 14,901 | 0.41 | -0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 29.00 | 0.62 | 0.65 | 0.64 | 0.62 | +0.14 | +29.17% | 0.02 | 233 | 11,103 | 0.41 | -0.21 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 0.91 | 0.94 | 0.93 | 0.92 | +0.16 | +21.06% | 0.03 | 169 | 7,352 | 0.40 | -0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 31.00 | 1.25 | 1.32 | 1.29 | 1.26 | +0.18 | +16.67% | 0.04 | 14 | 9,172 | 0.41 | -0.35 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 32.00 | 1.76 | 1.79 | 1.78 | 1.76 | +0.38 | +27.54% | 0.06 | 62 | 9,604 | 0.41 | -0.43 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 33.00 | 2.32 | 2.37 | 2.35 | 2.30 | +0.44 | +23.66% | 0.07 | 225 | 9,709 | 0.42 | -0.51 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 34.00 | 2.97 | 3.00 | 2.99 | 3.00 | +0.50 | +20.00% | 0.09 | 90 | 3,123 | 0.43 | -0.59 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 3.65 | 3.75 | 3.70 | 3.70 | +0.62 | +20.13% | 0.11 | 132 | 5,562 | 0.43 | -0.65 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 36.00 | 4.45 | 4.50 | 4.48 | 4.50 | +0.50 | +12.50% | 0.12 | 124 | 2,069 | 0.44 | -0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 37.00 | 5.25 | 5.35 | 5.30 | 5.35 | +0.90 | +20.23% | 0.14 | 101 | 4,808 | 0.45 | -0.75 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 38.00 | 6.15 | 6.40 | 6.28 | 5.43 | 0.00 | 0.00% | 0.17 | 0 | 1,020 | 0.46 | -0.79 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 39.00 | 7.05 | 7.10 | 7.08 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 1,314 | 0.47 | -0.82 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 7.95 | 8.05 | 8.00 | 7.08 | 0.00 | 0.00% | 0.20 | 0 | 2,631 | 0.49 | -0.85 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 41.00 | 8.90 | 9.00 | 8.95 | 8.05 | 0.00 | 0.00% | 0.22 | 0 | 718 | 0.50 | -0.87 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 42.00 | 9.85 | 9.95 | 9.90 | 9.60 | 0.00 | 0.00% | 0.24 | 0 | 1,614 | 0.52 | -0.89 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 43.00 | 10.80 | 10.90 | 10.85 | 10.56 | 0.00 | 0.00% | 0.25 | 0 | 132 | 0.55 | -0.91 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 44.00 | 11.80 | 11.85 | 11.83 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 507 | 0.56 | -0.92 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 12.75 | 12.85 | 12.80 | 12.66 | 0.00 | 0.00% | 0.28 | 0 | 1,297 | 0.59 | -0.93 | 0.02 | -0.01 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 46.00 | 13.70 | 13.85 | 13.78 | 12.47 | 0.00 | 0.00% | 0.30 | 0 | 53 | 0.62 | -0.94 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:58:51 PM EST |
| 47.00 | 14.70 | 14.85 | 14.78 | 15.80 | 0.00 | 0.00% | 0.31 | 0 | 752 | 0.60 | -0.95 | 0.01 | -0.01 | 7/11/2025 | 7/29/2025 2:58:51 PM EST |
| 48.00 | 15.70 | 15.90 | 15.80 | 15.22 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.63 | -0.95 | 0.01 | -0.01 | 6/13/2025 | 7/29/2025 2:58:51 PM EST |
| 49.00 | 16.70 | 16.85 | 16.78 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.65 | -0.97 | 0.01 | -0.01 | 5/6/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 17.70 | 17.80 | 17.75 | 16.89 | 0.00 | 0.00% | 0.35 | 0 | 103 | 0.68 | -0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 22.70 | 22.85 | 22.78 | 22.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 27.60 | 27.85 | 27.73 | 27.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 32.70 | 32.80 | 32.75 | 33.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:58:51 PM EST |