Options Chain for JD.COM INC SPON ADS CL A (JD) - $33.47 as of 7/25/2025 3:12:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.25 | 9.75 | 9.50 | % | 0.40 | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 25.00 | 8.25 | 8.50 | 8.38 | % | 0.34 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 26.00 | 7.30 | 7.55 | 7.43 | % | 0.29 | 0 | 0 | 0.37 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 27.00 | 6.40 | 6.55 | 6.48 | % | 0.24 | 0 | 0 | 0.43 | 0.93 | 0.03 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 28.00 | 5.50 | 5.65 | 5.58 | % | 0.20 | 0 | 0 | 0.43 | 0.89 | 0.04 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 29.00 | 4.65 | 5.15 | 4.90 | % | 0.17 | 0 | 0 | 0.50 | 0.85 | 0.05 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 30.00 | 3.90 | 4.05 | 3.98 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.06 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 31.00 | 3.20 | 3.30 | 3.25 | 3.25 | % | 0.10 | 5 | 0 | 0.42 | 0.72 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 32.00 | 2.59 | 2.77 | 2.68 | 2.60 | % | 0.08 | 1 | 0 | 0.44 | 0.64 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 33.00 | 2.07 | 2.27 | 2.17 | 2.06 | % | 0.07 | 11 | 0 | 0.43 | 0.56 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 34.00 | 1.67 | 1.80 | 1.74 | 1.74 | -0.19 | -9.85% | 0.05 | 25 | 38 | 0.45 | 0.48 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 3:59:53 PM EST |
| 35.00 | 1.29 | 1.47 | 1.38 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.08 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 36.00 | 1.02 | 1.19 | 1.11 | 1.10 | % | 0.03 | 2 | 0 | 0.46 | 0.34 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 37.00 | 0.81 | 1.01 | 0.91 | % | 0.02 | 0 | 0 | 0.48 | 0.29 | 0.06 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 38.00 | 0.62 | 0.82 | 0.72 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.06 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 39.00 | 0.50 | 0.68 | 0.59 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.05 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 40.00 | 0.48 | 0.54 | 0.51 | 0.51 | % | 0.01 | 15 | 0 | 0.52 | 0.18 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 41.00 | 0.32 | 0.52 | 0.42 | 0.41 | % | 0.01 | 1 | 0 | 0.53 | 0.15 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 42.00 | 0.29 | 0.46 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.03 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.11 | 0.03 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 44.00 | 0.23 | 0.37 | 0.30 | 0.26 | % | 0.01 | 3 | 0 | 0.57 | 0.10 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 45.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 7/25/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 28.00 | 0.24 | 0.27 | 0.26 | 0.28 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 29.00 | 0.38 | 0.48 | 0.43 | 0.40 | % | 0.01 | 1 | 0 | 0.44 | -0.15 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 30.00 | 0.56 | 0.71 | 0.64 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.06 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 31.00 | 0.87 | 0.96 | 0.92 | 0.91 | % | 0.03 | 3 | 0 | 0.43 | -0.28 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 32.00 | 1.27 | 1.43 | 1.35 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.08 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 33.00 | 1.72 | 1.90 | 1.81 | 1.83 | % | 0.05 | 3 | 0 | 0.44 | -0.44 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 34.00 | 2.31 | 2.50 | 2.41 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.08 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 35.00 | 2.95 | 3.10 | 3.03 | % | 0.09 | 0 | 0 | 0.45 | -0.59 | 0.08 | -0.03 | 7/25/2025 3:59:53 PM EST | |||
| 36.00 | 3.70 | 3.85 | 3.78 | % | 0.10 | 0 | 0 | 0.47 | -0.66 | 0.07 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 37.00 | 4.45 | 4.70 | 4.58 | % | 0.12 | 0 | 0 | 0.48 | -0.71 | 0.06 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 38.00 | 5.30 | 5.55 | 5.43 | 5.42 | % | 0.14 | 3 | 0 | 0.50 | -0.75 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:53 PM EST | |
| 39.00 | 6.20 | 6.40 | 6.30 | % | 0.16 | 0 | 0 | 0.69 | -0.79 | 0.05 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 40.00 | 7.10 | 7.30 | 7.20 | % | 0.18 | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 41.00 | 8.00 | 8.30 | 8.15 | % | 0.20 | 0 | 0 | 0.55 | -0.85 | 0.04 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 42.00 | 8.95 | 9.10 | 9.03 | % | 0.21 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.02 | 7/25/2025 3:59:53 PM EST | |||
| 43.00 | 9.85 | 10.20 | 10.03 | % | 0.23 | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 44.00 | 10.80 | 11.15 | 10.98 | % | 0.25 | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.01 | 7/25/2025 3:59:53 PM EST | |||
| 45.00 | 11.15 | 12.10 | 11.63 | % | 0.26 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 7/25/2025 3:59:53 PM EST |