Options Chain for JD.COM INC SPON ADS CL A (JD) - $31.10 as of 7/11/2025 8:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.50 | 12.85 | 11.18 | 13.09 | 0.00 | 0.00% | 0.56 | 0 | 19 | 4.33 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 22.00 | 8.15 | 10.15 | 9.15 | % | 0.42 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 23.00 | 6.95 | 9.20 | 8.08 | % | 0.35 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 24.00 | 5.65 | 8.75 | 7.20 | % | 0.30 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 25.00 | 6.10 | 7.20 | 6.65 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 960 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 26.00 | 5.00 | 5.40 | 5.20 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 27.00 | 4.05 | 4.45 | 4.25 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 68 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 28.00 | 2.87 | 3.20 | 3.04 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 455 | 1.14 | 0.99 | 0.02 | -0.01 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 28.50 | 1.39 | 2.84 | 2.12 | 2.46 | % | 0.07 | 2 | 0 | 1.55 | 0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST | |
| 29.00 | 2.07 | 2.21 | 2.14 | 2.23 | -0.12 | -5.11% | 0.07 | 17 | 665 | 0.78 | 0.93 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 29.50 | 1.31 | 1.76 | 1.54 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.51 | 0.87 | 0.14 | -0.03 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 1.26 | 1.32 | 1.29 | 1.27 | -0.18 | -12.42% | 0.04 | 228 | 4,240 | 0.33 | 0.79 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 30.50 | 0.91 | 0.95 | 0.93 | 0.96 | -0.19 | -16.53% | 0.03 | 118 | 349 | 0.33 | 0.68 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 31.00 | 0.61 | 0.65 | 0.63 | 0.66 | -0.13 | -16.46% | 0.02 | 315 | 1,877 | 0.33 | 0.54 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 31.50 | 0.40 | 0.44 | 0.42 | 0.43 | -0.13 | -23.22% | 0.01 | 1,569 | 1,342 | 0.34 | 0.40 | 0.28 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 32.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.11 | -28.21% | 0.01 | 1,341 | 6,939 | 0.36 | 0.29 | 0.23 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 0.19 | 0.20 | 0.20 | 0.19 | -0.08 | -29.63% | 0.01 | 4,911 | 6,320 | 0.38 | 0.21 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 33.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 450 | 3,991 | 0.40 | 0.15 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 33.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 871 | 1,102 | 0.42 | 0.12 | 0.11 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 34.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 459 | 7,129 | 0.44 | 0.09 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 34.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 37 | 1,318 | 0.47 | 0.06 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1,740 | 13,319 | 0.50 | 0.05 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 35.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 662 | 0.54 | 0.03 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 36.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 18,391 | 0.57 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 37.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 3,450 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,587 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 1,001 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 160 | 14,794 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 944 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 2,735 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 299 | 1,048 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,000 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.17 | 0.59 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 477 | 3.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,182 | 3.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.24 | 0.62 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,738 | 3.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46,473 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 28.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.04 | -66.67% | 0.00 | 1,135 | 5,203 | 0.53 | -0.01 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 82 | 0.66 | -0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 403 | 1,665 | 0.34 | -0.07 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 29.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 120 | 383 | 0.33 | -0.13 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.03 | -16.67% | 0.01 | 889 | 6,826 | 0.32 | -0.21 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 30.50 | 0.29 | 0.30 | 0.30 | 0.28 | -0.03 | -9.68% | 0.01 | 356 | 1,329 | 0.32 | -0.32 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 31.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.01 | -1.97% | 0.02 | 676 | 12,619 | 0.33 | -0.46 | 0.29 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 31.50 | 0.77 | 0.81 | 0.79 | 0.78 | 0.00 | 0.00% | 0.03 | 195 | 1,202 | 0.34 | -0.60 | 0.28 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 32.00 | 1.13 | 1.17 | 1.15 | 1.14 | +0.06 | +5.56% | 0.04 | 159 | 8,058 | 0.35 | -0.71 | 0.23 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 1.54 | 1.59 | 1.57 | 1.57 | +0.02 | +1.29% | 0.05 | 198 | 527 | 0.37 | -0.79 | 0.18 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 33.00 | 1.98 | 2.03 | 2.01 | 1.94 | 0.00 | 0.00% | 0.06 | 151 | 1,318 | 0.39 | -0.85 | 0.14 | -0.03 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 33.50 | 2.43 | 2.67 | 2.55 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.76 | -0.88 | 0.11 | -0.03 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 34.00 | 2.81 | 2.97 | 2.89 | 2.88 | +0.05 | +1.77% | 0.09 | 101 | 2,061 | 0.51 | -0.91 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 34.50 | 3.25 | 3.50 | 3.38 | 3.26 | +1.18 | +56.74% | 0.10 | 1 | 59 | 0.80 | -0.94 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 3.85 | 3.95 | 3.90 | 3.90 | +0.03 | +0.78% | 0.11 | 4 | 2,560 | 0.60 | -0.95 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 35.50 | 4.30 | 4.55 | 4.43 | 3.08 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.79 | -0.97 | 0.03 | -0.01 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 36.00 | 4.85 | 4.95 | 4.90 | 4.92 | +0.50 | +11.32% | 0.14 | 1 | 1,176 | 0.78 | -0.98 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 36.50 | 5.35 | 5.55 | 5.45 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 37.00 | 5.85 | 5.95 | 5.90 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 183 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 6.30 | 6.55 | 6.43 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 38.00 | 6.35 | 7.50 | 6.93 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 39.00 | 7.85 | 8.00 | 7.93 | 7.70 | +0.79 | +11.44% | 0.20 | 31 | 67 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 8.80 | 8.95 | 8.88 | 8.78 | -0.07 | -0.80% | 0.22 | 3 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 41.00 | 9.80 | 9.95 | 9.88 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 42.00 | 10.80 | 11.00 | 10.90 | 8.59 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.25 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:59 PM EST |
| 43.00 | 11.80 | 12.00 | 11.90 | 6.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 3:59:59 PM EST |
| 44.00 | 12.75 | 13.45 | 13.10 | 11.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 13.25 | 14.50 | 13.88 | 12.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:59 PM EST |
| 46.00 | 14.25 | 15.05 | 14.65 | 12.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:59 PM EST |
| 47.00 | 15.85 | 15.95 | 15.90 | 12.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:59 PM EST |
| 48.00 | 16.75 | 17.00 | 16.88 | 12.21 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:59 PM EST |
| 49.00 | 17.70 | 17.95 | 17.83 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 50.00 | 18.60 | 19.80 | 19.20 | 15.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 23.80 | 24.05 | 23.93 | % | 0.44 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 60.00 | 28.75 | 29.05 | 28.90 | % | 0.48 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 65.00 | 33.70 | 34.80 | 34.25 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |