Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.09 as of 6/6/2025 3:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 18.45 | 19.45 | 0.00 | 0.00% | 0 | 12 | 0.83 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 15.35 | 15.50 | 18.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 13.40 | 13.55 | 13.30 | +0.35 | +2.71% | 5 | 172 | 0.48 | 0.98 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 12.40 | 12.60 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 22.00 | 11.50 | 11.65 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 23.00 | 10.20 | 10.75 | 11.05 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.94 | 0.01 | -0.01 | 5/19/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 9.65 | 9.80 | % | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 25.00 | 8.75 | 8.90 | 8.81 | -0.34 | -3.72% | 1 | 153 | 0.46 | 0.90 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 7.90 | 8.05 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 27.00 | 7.10 | 7.25 | 6.90 | -1.48 | -17.67% | 2 | 15 | 0.45 | 0.84 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 6.35 | 6.50 | 6.12 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.80 | 0.03 | -0.01 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 5.60 | 5.75 | 6.20 | 0.00 | 0.00% | 0 | 217 | 0.44 | 0.76 | 0.04 | -0.01 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 5.00 | 5.10 | 5.00 | -0.18 | -3.48% | 20 | 906 | 0.44 | 0.72 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 4.35 | 4.45 | 4.41 | -0.22 | -4.76% | 31 | 86 | 0.43 | 0.67 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 3.80 | 3.90 | 3.85 | -0.35 | -8.34% | 19 | 565 | 0.44 | 0.63 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 3.30 | 3.40 | 3.25 | +0.40 | +14.04% | 66 | 1,149 | 0.44 | 0.58 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 2.90 | 2.96 | 2.98 | -0.04 | -1.33% | 50 | 4,556 | 0.44 | 0.53 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 2.52 | 2.58 | 2.59 | +0.04 | +1.57% | 1,145 | 2,930 | 0.44 | 0.48 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 2.19 | 2.25 | 2.09 | -0.30 | -12.56% | 14 | 4,071 | 0.45 | 0.43 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 1.92 | 1.97 | 2.06 | 0.00 | 0.00% | 0 | 2,397 | 0.45 | 0.39 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 1.68 | 1.73 | 1.64 | -0.18 | -9.89% | 7 | 4,878 | 0.46 | 0.35 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 1.48 | 1.53 | 1.50 | +0.04 | +2.74% | 28 | 1,032 | 0.47 | 0.32 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 1.30 | 1.33 | 1.33 | -0.02 | -1.49% | 1,163 | 7,466 | 0.47 | 0.29 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 1.11 | 1.20 | 1.10 | -0.08 | -6.78% | 284 | 841 | 0.48 | 0.26 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 0.87 | 1.12 | 0.97 | -0.12 | -11.01% | 51 | 2,725 | 0.49 | 0.23 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 0.59 | 1.11 | 0.91 | -0.09 | -9.00% | 463 | 2,381 | 0.47 | 0.20 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 0.65 | 1.44 | 0.91 | 0.00 | 0.00% | 0 | 2,704 | 0.54 | 0.19 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 0.73 | 0.79 | 0.73 | -0.07 | -8.75% | 218 | 8,410 | 0.51 | 0.18 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 0.64 | 0.72 | 0.66 | -0.06 | -8.34% | 2 | 8,268 | 0.52 | 0.16 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 0.58 | 1.47 | 0.58 | 0.00 | 0.00% | 0 | 4,112 | 0.59 | 0.13 | 0.02 | -0.01 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 0.53 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 362 | 0.53 | 0.13 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 0.53 | 0.56 | 0.54 | 0.00 | 0.00% | 26,648 | 33,181 | 0.55 | 0.13 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 0.46 | 0.51 | 0.49 | 0.00 | 0.00% | 1,548 | 37,407 | 0.55 | 0.12 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 0.32 | 0.34 | 0.33 | -0.02 | -5.72% | 797 | 7,596 | 0.59 | 0.08 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 0.23 | 0.27 | 0.27 | 0.00 | 0.00% | 542 | 4,634 | 0.63 | 0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 0.15 | 0.24 | 0.20 | -0.03 | -13.05% | 7 | 1,325 | 0.65 | 0.04 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:56 PM EST |
| 20.00 | 0.02 | 0.33 | 0.08 | 0.00 | 0.00% | 0 | 75 | 0.59 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 6/6/2025 3:59:56 PM EST |
| 21.00 | 0.04 | 0.71 | % | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 6/6/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.05 | 0.01 | -0.01 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 694 | 0.43 | -0.06 | 0.01 | -0.01 | 5/29/2025 | 6/6/2025 3:59:56 PM EST |
| 24.00 | 0.25 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 282 | 0.47 | -0.08 | 0.02 | -0.01 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 0.40 | 0.39 | -0.08 | -17.03% | 3 | 3,679 | 0.45 | -0.10 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 26.00 | 0.48 | 0.63 | 0.52 | 0.00 | 0.00% | 2 | 387 | 0.45 | -0.13 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 27.00 | 0.65 | 0.72 | 0.73 | -0.14 | -16.10% | 3 | 839 | 0.44 | -0.16 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 28.00 | 0.86 | 0.94 | 0.91 | -0.02 | -2.16% | 2 | 7,958 | 0.44 | -0.20 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 29.00 | 1.12 | 1.22 | 1.13 | -0.04 | -3.42% | 26 | 9,853 | 0.44 | -0.24 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 30.00 | 1.44 | 1.56 | 1.55 | +0.07 | +4.73% | 3 | 3,336 | 0.44 | -0.28 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 31.00 | 1.79 | 1.91 | 1.97 | +0.03 | +1.55% | 18 | 7,968 | 0.43 | -0.33 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 32.00 | 1.74 | 2.37 | 2.38 | 0.00 | 0.00% | 0 | 7,069 | 0.39 | -0.37 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 33.00 | 2.77 | 2.89 | 2.81 | 0.00 | 0.00% | 0 | 7,491 | 0.44 | -0.42 | 0.05 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 34.00 | 3.35 | 3.45 | 3.50 | +0.25 | +7.70% | 1 | 1,063 | 0.44 | -0.47 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 35.00 | 3.95 | 4.05 | 4.60 | 0.00 | 0.00% | 0 | 3,372 | 0.44 | -0.52 | 0.05 | -0.02 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 36.00 | 4.60 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 1,712 | 0.44 | -0.57 | 0.05 | -0.02 | 5/30/2025 | 6/6/2025 3:59:56 PM EST |
| 37.00 | 5.35 | 5.45 | 5.72 | 0.00 | 0.00% | 0 | 4,444 | 0.45 | -0.61 | 0.05 | -0.02 | 6/3/2025 | 6/6/2025 3:59:56 PM EST |
| 38.00 | 6.10 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 781 | 0.46 | -0.65 | 0.05 | -0.02 | 6/4/2025 | 6/6/2025 3:59:56 PM EST |
| 39.00 | 6.90 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 1,204 | 0.46 | -0.68 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 40.00 | 7.70 | 7.85 | 7.49 | 0.00 | 0.00% | 0 | 2,448 | 0.47 | -0.71 | 0.04 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 41.00 | 8.55 | 8.70 | 8.35 | 0.00 | 0.00% | 0 | 746 | 0.48 | -0.74 | 0.04 | -0.01 | 5/22/2025 | 6/6/2025 3:59:56 PM EST |
| 42.00 | 9.45 | 9.60 | 7.65 | 0.00 | 0.00% | 0 | 1,642 | 0.49 | -0.77 | 0.04 | -0.01 | 5/14/2025 | 6/6/2025 3:59:56 PM EST |
| 43.00 | 10.35 | 10.50 | 10.53 | 0.00 | 0.00% | 0 | 162 | 0.50 | -0.80 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 44.00 | 11.25 | 11.40 | 11.38 | 0.00 | 0.00% | 0 | 507 | 0.50 | -0.81 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:56 PM EST |
| 45.00 | 12.20 | 13.55 | 12.75 | 0.00 | 0.00% | 0 | 1,408 | 0.51 | -0.82 | 0.03 | -0.01 | 6/2/2025 | 6/6/2025 3:59:56 PM EST |
| 46.00 | 13.10 | 13.25 | 12.40 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.84 | 0.03 | -0.01 | 4/22/2025 | 6/6/2025 3:59:56 PM EST |
| 47.00 | 14.05 | 15.15 | 13.65 | 0.00 | 0.00% | 0 | 778 | 0.67 | -0.87 | 0.02 | -0.01 | 5/7/2025 | 6/6/2025 3:59:56 PM EST |
| 48.00 | 15.00 | 15.15 | 14.55 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.87 | 0.02 | -0.01 | 5/7/2025 | 6/6/2025 3:59:56 PM EST |
| 49.00 | 15.95 | 16.10 | 15.40 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.87 | 0.02 | -0.01 | 5/6/2025 | 6/6/2025 3:59:56 PM EST |
| 50.00 | 16.95 | 17.10 | 16.10 | 0.00 | 0.00% | 0 | 279 | 0.55 | -0.88 | 0.02 | -0.01 | 5/6/2025 | 6/6/2025 3:59:56 PM EST |
| 55.00 | 21.85 | 22.00 | 22.30 | +1.05 | +4.95% | 73 | 11 | 0.63 | -0.92 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:56 PM EST |
| 60.00 | 26.75 | 27.05 | 27.77 | 0.00 | 0.00% | 0 | 20 | 0.80 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 6/6/2025 3:59:56 PM EST |
| 65.00 | 30.20 | 33.80 | 33.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.96 | 0.01 | 0.00 | 5/28/2025 | 6/6/2025 3:59:56 PM EST |