Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.96 as of 5/30/2025 5:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.10 | 10.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 9.10 | 9.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 8.10 | 8.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 7.10 | 7.80 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 6.25 | 6.60 | 8.23 | 0.00 | 0.00% | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 5.10 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 28.00 | 2.80 | 4.55 | 4.50 | -0.50 | -10.00% | 58 | 774 | 0.79 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 3.65 | 4.15 | % | 0 | 0 | 0.84 | 0.99 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 1.78 | 3.65 | 3.50 | -1.17 | -25.06% | 58 | 11 | 0.57 | 0.96 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 2.73 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.94 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 1.66 | 2.65 | 2.58 | -0.45 | -14.86% | 76 | 436 | 0.29 | 0.90 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 1.57 | 2.51 | 1.51 | 0.00 | 0.00% | 0 | 61 | 0.44 | 0.86 | 0.12 | -0.03 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 1.43 | 1.95 | 1.70 | -0.27 | -13.71% | 31 | 114 | 0.43 | 0.80 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 1.20 | 1.27 | 1.29 | -0.40 | -23.67% | 10 | 146 | 0.39 | 0.72 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.90 | 0.94 | 0.90 | -0.40 | -30.77% | 520 | 495 | 0.38 | 0.61 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.63 | 0.81 | 0.64 | -0.36 | -36.00% | 532 | 1,056 | 0.38 | 0.49 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 0.43 | 0.47 | 0.46 | -0.27 | -36.99% | 1,732 | 2,500 | 0.38 | 0.38 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 0.29 | 0.32 | 0.32 | -0.21 | -39.63% | 715 | 290 | 0.39 | 0.28 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 0.19 | 0.21 | 0.20 | -0.18 | -47.37% | 882 | 1,487 | 0.40 | 0.20 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 0.13 | 0.15 | 0.15 | -0.12 | -44.45% | 596 | 495 | 0.42 | 0.15 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.08 | 0.11 | 0.09 | -0.09 | -50.00% | 1,260 | 1,007 | 0.43 | 0.12 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 0.06 | 0.08 | 0.07 | -0.06 | -46.16% | 429 | 633 | 0.45 | 0.09 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | -0.03 | -33.34% | 118 | 836 | 0.48 | 0.07 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.06 | 0.06 | -0.03 | -33.34% | 10 | 102 | 0.54 | 0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.20 | 0.04 | -0.02 | -33.34% | 33 | 885 | 0.56 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 493 | 0.86 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 551 | 0.65 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 1.49 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 11 | 204 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 28 | 241 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 156 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 2 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.59 | 0.11 | 0.00 | 0.00% | 0 | 44 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 229 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.72 | 0.01 | 0.00 | 0.00% | 0 | 32 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.81 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.04 | 0.16 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.02 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.16 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 29.00 | 0.02 | 0.15 | 0.04 | +0.01 | +33.34% | 337 | 503 | 0.59 | -0.04 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 29.50 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 71 | 7 | 0.44 | -0.06 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.07 | 0.09 | 0.07 | +0.02 | +40.00% | 196 | 1,265 | 0.43 | -0.10 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.50 | 0.11 | 0.14 | 0.12 | +0.05 | +71.43% | 82 | 631 | 0.41 | -0.14 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.00 | 0.20 | 0.22 | 0.20 | +0.06 | +42.86% | 1,647 | 324 | 0.40 | -0.20 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 31.50 | 0.31 | 0.40 | 0.31 | +0.10 | +47.62% | 1,260 | 809 | 0.39 | -0.28 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.00 | 0.47 | 0.51 | 0.47 | +0.13 | +38.24% | 1,973 | 1,832 | 0.38 | -0.39 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.71 | 0.75 | 0.70 | +0.15 | +27.28% | 459 | 456 | 0.38 | -0.51 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.00 | 1.00 | 1.06 | 1.01 | +0.25 | +32.90% | 199 | 771 | 0.38 | -0.62 | 0.23 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 33.50 | 1.34 | 1.43 | 1.31 | +0.27 | +25.97% | 358 | 480 | 0.39 | -0.72 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.00 | 1.75 | 1.82 | 1.78 | +0.36 | +25.36% | 99 | 177 | 0.40 | -0.80 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 34.50 | 1.35 | 2.42 | 2.19 | +0.36 | +19.68% | 188 | 42 | 0.31 | -0.85 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 2.63 | 2.73 | 1.95 | -0.33 | -14.48% | 43 | 353 | 0.47 | -0.88 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.50 | 2.39 | 3.35 | 3.12 | +0.53 | +20.47% | 3 | 42 | 0.62 | -0.91 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.00 | 2.86 | 3.70 | 3.60 | +0.30 | +9.10% | 36 | 115 | 0.56 | -0.93 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 36.50 | 4.00 | 4.35 | 4.04 | 0.00 | 0.00% | 0 | 29 | 0.62 | -0.96 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 37.00 | 4.40 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 84 | 0.74 | -0.97 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 4.95 | 5.20 | 4.97 | 0.00 | 0.00% | 0 | 45 | 0.72 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 38.00 | 5.25 | 5.85 | 5.68 | +0.61 | +12.04% | 6 | 29 | 0.84 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 38.50 | 5.80 | 6.40 | 4.78 | 0.00 | 0.00% | 0 | 33 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 39.00 | 6.45 | 6.70 | 6.63 | +0.53 | +8.69% | 13 | 49 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 39.50 | 6.75 | 7.25 | 5.75 | 0.00 | 0.00% | 0 | 36 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 7.30 | 7.80 | 7.65 | +1.02 | +15.39% | 1 | 15 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 41.00 | 8.35 | 8.85 | 7.58 | 0.00 | 0.00% | 0 | 7 | 1.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 42.00 | 9.25 | 9.90 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 43.00 | 10.25 | 10.90 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 44.00 | 10.80 | 11.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 12.25 | 12.95 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 46.00 | 13.30 | 13.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 17.15 | 17.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |