Options Chain for JD.COM INC SPON ADS CL A (JD) - $30.39 as of 8/29/2025 3:32:58 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 | 9.05 | 11.25 | 10.15 | % | 0.48 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 8.20 | 9.85 | 9.03 | % | 0.41 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 7.30 | 8.85 | 8.08 | 8.65 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 24.00 | 6.20 | 8.15 | 7.18 | % | 0.30 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 5.40 | 7.00 | 6.20 | 5.65 | -0.15 | -2.59% | 0.25 | 1 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 5.00 | 5.15 | 5.08 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 27.00 | 4.00 | 4.15 | 4.08 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 3.50 | 3.65 | 3.58 | 3.62 | +0.72 | +24.83% | 0.13 | 10 | 33 | 0.58 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 3.05 | 3.15 | 3.10 | 3.26 | +1.02 | +45.54% | 0.11 | 128 | 60 | 0.51 | 0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 2.56 | 2.73 | 2.65 | 2.57 | +0.75 | +41.21% | 0.09 | 100 | 53 | 0.39 | 0.97 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 2.08 | 2.21 | 2.15 | 2.09 | +0.73 | +53.68% | 0.07 | 106 | 155 | 0.33 | 0.94 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.50 | 1.62 | 1.68 | 1.65 | 1.66 | +0.52 | +45.62% | 0.06 | 59 | 74 | 0.29 | 0.88 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 1.20 | 1.26 | 1.23 | 1.36 | +0.50 | +58.14% | 0.04 | 509 | 1,630 | 0.30 | 0.80 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.50 | 0.86 | 0.90 | 0.88 | 1.00 | +0.40 | +66.67% | 0.03 | 558 | 674 | 0.30 | 0.68 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 0.59 | 0.62 | 0.61 | 0.59 | +0.19 | +47.50% | 0.02 | 1,887 | 920 | 0.32 | 0.54 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.50 | 0.40 | 0.42 | 0.41 | 0.40 | +0.15 | +60.00% | 0.01 | 1,757 | 513 | 0.33 | 0.40 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.09 | +50.00% | 0.01 | 6,002 | 2,560 | 0.35 | 0.29 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 3,266 | 765 | 0.37 | 0.21 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 3,269 | 4,018 | 0.40 | 0.15 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 1,815 | 769 | 0.42 | 0.12 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 413 | 1,234 | 0.45 | 0.09 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 138 | 151 | 0.48 | 0.06 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 255 | 788 | 0.51 | 0.05 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 14 | 22 | 0.54 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 36.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 139 | 302 | 0.54 | 0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 36.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.02 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 37.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 73 | 0.63 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 85 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 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 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 39 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 388 | 0.39 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 203 | 56 | 0.35 | -0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 54 | 364 | 0.33 | -0.06 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.50 | 0.06 | 0.09 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 415 | 995 | 0.32 | -0.12 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.27 | -64.29% | 0.01 | 2,344 | 1,537 | 0.32 | -0.20 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.50 | 0.28 | 0.30 | 0.29 | 0.28 | -0.39 | -58.21% | 0.01 | 809 | 998 | 0.31 | -0.32 | 0.27 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.47 | -47.00% | 0.02 | 442 | 1,189 | 0.33 | -0.46 | 0.30 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.50 | 0.80 | 0.85 | 0.83 | 0.82 | -0.52 | -38.81% | 0.03 | 231 | 1,530 | 0.35 | -0.60 | 0.28 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 1.17 | 1.22 | 1.20 | 1.16 | -0.65 | -35.92% | 0.04 | 387 | 2,583 | 0.37 | -0.71 | 0.23 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.50 | 1.49 | 1.64 | 1.57 | 1.60 | -0.67 | -29.52% | 0.05 | 131 | 44 | 0.35 | -0.79 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 1.95 | 2.08 | 2.02 | 1.96 | -0.72 | -26.87% | 0.06 | 89 | 162 | 0.38 | -0.85 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.50 | 2.38 | 2.56 | 2.47 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.38 | -0.88 | 0.10 | -0.03 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 34.00 | 2.95 | 3.05 | 3.00 | 2.95 | -0.94 | -24.17% | 0.09 | 21 | 182 | 0.53 | -0.91 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.50 | 3.40 | 3.55 | 3.48 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.06 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 3.90 | 4.05 | 3.98 | 3.80 | -0.50 | -11.63% | 0.11 | 2 | 42 | 0.65 | -0.95 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.50 | 4.40 | 4.55 | 4.48 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.97 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 36.00 | 4.90 | 5.05 | 4.98 | 5.69 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.67 | -0.98 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 36.50 | 5.40 | 5.50 | 5.45 | 4.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -0.98 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 37.00 | 5.90 | 6.00 | 5.95 | 5.88 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 38.00 | 6.30 | 7.65 | 6.98 | 6.37 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 39.00 | 7.40 | 8.30 | 7.85 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 40.00 | 8.90 | 9.05 | 8.98 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 41.00 | 9.90 | 10.00 | 9.95 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 42.00 | 10.90 | 11.05 | 10.98 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 43.00 | 11.90 | 12.05 | 11.98 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 44.00 | 12.90 | 13.10 | 13.00 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 45.00 | 13.85 | 14.00 | 13.93 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |