Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.17 as of 8/13/2025 7:37:02 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 | 11.25 | 13.05 | 12.15 | 10.32 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 22.00 | 9.50 | 11.80 | 10.65 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 9.55 | 9.85 | 9.70 | % | 0.42 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 8.65 | 8.80 | 8.73 | 8.35 | +0.05 | +0.61% | 0.36 | 1 | 1 | 0.51 | 0.99 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 25.00 | 7.55 | 8.50 | 8.03 | 7.80 | % | 0.32 | 68 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 26.00 | 6.65 | 6.90 | 6.78 | 5.67 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.50 | 0.96 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 5.70 | 6.00 | 5.85 | % | 0.22 | 0 | 0 | 0.32 | 0.93 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 28.00 | 4.45 | 5.05 | 4.75 | % | 0.17 | 0 | 0 | 0.45 | 0.89 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 4.05 | 4.30 | 4.18 | % | 0.14 | 0 | 0 | 0.39 | 0.83 | 0.06 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 3.05 | 3.50 | 3.28 | 3.25 | +0.75 | +30.00% | 0.11 | 208 | 5 | 0.35 | 0.76 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 2.75 | 2.84 | 2.80 | 2.61 | +0.45 | +20.84% | 0.09 | 26 | 14 | 0.41 | 0.68 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 32.00 | 2.10 | 2.28 | 2.19 | 2.23 | +0.29 | +14.95% | 0.07 | 155 | 25 | 0.40 | 0.59 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 33.00 | 1.65 | 1.81 | 1.73 | 1.64 | +0.09 | +5.81% | 0.05 | 25 | 17 | 0.41 | 0.51 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 34.00 | 1.28 | 1.45 | 1.37 | 1.40 | +0.18 | +14.76% | 0.04 | 529 | 21 | 0.42 | 0.43 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 1.01 | 1.20 | 1.11 | 1.11 | +0.20 | +21.98% | 0.03 | 45 | 36 | 0.44 | 0.36 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 36.00 | 0.85 | 0.89 | 0.87 | 0.84 | +0.14 | +20.00% | 0.02 | 15 | 192 | 0.44 | 0.30 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 37.00 | 0.67 | 0.71 | 0.69 | 0.61 | +0.05 | +8.93% | 0.02 | 1 | 3 | 0.45 | 0.25 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 38.00 | 0.53 | 0.57 | 0.55 | 0.53 | +0.08 | +17.78% | 0.01 | 44 | 25 | 0.47 | 0.20 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 39.00 | 0.35 | 0.49 | 0.42 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.05 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.33 | 0.37 | 0.35 | 0.34 | +0.04 | +13.34% | 0.01 | 15 | 65 | 0.49 | 0.14 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.11 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.01 | 8/13/2025 3:59:58 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 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 27.00 | 0.07 | 0.21 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.07 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 0.22 | 0.34 | 0.28 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 29.00 | 0.43 | 0.47 | 0.45 | 0.44 | -0.23 | -34.33% | 0.02 | 44 | 3 | 0.40 | -0.17 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.38 | -34.87% | 0.02 | 40 | 30 | 0.40 | -0.24 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 1.03 | 1.17 | 1.10 | 1.05 | -0.47 | -30.93% | 0.04 | 11 | 2 | 0.42 | -0.32 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 32.00 | 1.35 | 1.54 | 1.45 | 1.51 | -0.11 | -6.79% | 0.05 | 27 | 7 | 0.40 | -0.41 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 33.00 | 1.91 | 2.08 | 2.00 | 2.03 | -0.21 | -9.38% | 0.06 | 1 | 4 | 0.41 | -0.49 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 34.00 | 2.57 | 2.77 | 2.67 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.08 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 3.25 | 3.45 | 3.35 | 3.42 | % | 0.10 | 11 | 0 | 0.43 | -0.64 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 36.00 | 4.05 | 4.20 | 4.13 | 4.25 | % | 0.11 | 16 | 0 | 0.44 | -0.70 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 37.00 | 4.85 | 5.05 | 4.95 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.06 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 5.75 | 5.95 | 5.85 | 6.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.80 | 0.05 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 39.00 | 6.65 | 6.80 | 6.73 | % | 0.17 | 0 | 0 | 0.47 | -0.83 | 0.05 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 7.30 | 7.75 | 7.53 | % | 0.19 | 0 | 0 | 0.52 | -0.86 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 41.00 | 8.50 | 8.75 | 8.63 | % | 0.21 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 12.30 | 12.65 | 12.48 | % | 0.28 | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST |