Options Chain for JD.COM INC SPON ADS CL A (JD) - $29.31 as of 11/14/2025 8:13:54 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 | 7.50 | 11.40 | 9.45 | 9.75 | -2.09 | -17.66% | 0.47 | 10 | 18 | 4.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 21.00 | 6.45 | 10.40 | 8.43 | 10.18 | 0.00 | 0.00% | 0.40 | 0 | 8 | 3.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:05 PM EST |
| 22.00 | 5.75 | 8.55 | 7.15 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 55 | 2.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 23.00 | 4.75 | 8.40 | 6.58 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 18 | 3.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:05 PM EST |
| 24.00 | 3.55 | 7.15 | 5.35 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.69 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:05 PM EST |
| 25.00 | 3.50 | 5.25 | 4.38 | 4.49 | -2.65 | -37.12% | 0.18 | 23 | 233 | 1.69 | 0.98 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 26.00 | 2.70 | 4.15 | 3.43 | 5.28 | 0.00 | 0.00% | 0.13 | 0 | 301 | 1.37 | 0.96 | 0.04 | -0.01 | 11/7/2025 | 11/14/2025 4:00:05 PM EST |
| 27.00 | 2.31 | 3.15 | 2.73 | 2.30 | -2.20 | -48.89% | 0.10 | 412 | 467 | 0.63 | 0.88 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.00 | 0.95 | 2.17 | 1.56 | 1.58 | -0.90 | -36.29% | 0.06 | 219 | 3,111 | 0.89 | 0.77 | 0.16 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 29.00 | 0.85 | 0.92 | 0.89 | 0.85 | -1.17 | -57.93% | 0.03 | 2,144 | 626 | 0.44 | 0.59 | 0.23 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.00 | 0.40 | 0.44 | 0.42 | 0.43 | -0.83 | -65.88% | 0.01 | 8,701 | 42,871 | 0.43 | 0.36 | 0.22 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.50 | 0.26 | 0.30 | 0.28 | 0.29 | -0.58 | -66.67% | 0.01 | 2,511 | 1,856 | 0.43 | 0.27 | 0.19 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.47 | -71.22% | 0.01 | 7,763 | 4,789 | 0.45 | 0.20 | 0.15 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.35 | -72.92% | 0.00 | 652 | 3,099 | 0.47 | 0.15 | 0.12 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.23 | -67.65% | 0.00 | 4,303 | 8,025 | 0.49 | 0.11 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.17 | -65.39% | 0.00 | 1,302 | 3,100 | 0.52 | 0.08 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 1,143 | 5,721 | 0.54 | 0.06 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 102 | 5,606 | 0.58 | 0.05 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 556 | 12,804 | 0.59 | 0.04 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.50 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 6,389 | 0.68 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2,008 | 24,389 | 0.66 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.50 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 48 | 2,588 | 0.74 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 78 | 10,246 | 0.76 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 36.50 | 0.02 | 0.13 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 861 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 67 | 9,288 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 20 | 1,797 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 86 | 14,237 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 4,622 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 26,043 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5,676 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,900 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 272 | 1,740 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,823 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6,319 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 1.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 1.67 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 5,339 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 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 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 146 | 1.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 290 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 564 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 176 | 604 | 0.66 | -0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 44 | 5,429 | 0.82 | -0.04 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 27.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 8,369 | 7,993 | 0.43 | -0.12 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 28.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.16 | +228.58% | 0.01 | 7,551 | 11,203 | 0.44 | -0.23 | 0.16 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 29.00 | 0.50 | 0.55 | 0.53 | 0.53 | +0.37 | +231.25% | 0.02 | 4,516 | 12,207 | 0.43 | -0.41 | 0.23 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.00 | 1.06 | 1.14 | 1.10 | 1.07 | +0.65 | +154.77% | 0.04 | 3,459 | 53,035 | 0.44 | -0.64 | 0.22 | -0.05 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 30.50 | 1.33 | 1.52 | 1.43 | 1.33 | +0.70 | +111.12% | 0.05 | 92 | 407 | 0.77 | -0.73 | 0.19 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.00 | 1.58 | 1.99 | 1.79 | 1.88 | +0.96 | +104.35% | 0.06 | 463 | 15,914 | 0.55 | -0.80 | 0.15 | -0.04 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 31.50 | 1.98 | 3.30 | 2.64 | 2.35 | +1.00 | +74.08% | 0.08 | 212 | 1,669 | 1.27 | -0.85 | 0.12 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.00 | 2.71 | 2.89 | 2.80 | 2.80 | +1.11 | +65.68% | 0.09 | 451 | 11,463 | 0.51 | -0.89 | 0.09 | -0.03 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 32.50 | 1.56 | 4.25 | 2.91 | 3.39 | +1.23 | +56.95% | 0.09 | 228 | 6,488 | 1.82 | -0.92 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.00 | 1.67 | 5.55 | 3.61 | 3.70 | +1.16 | +45.67% | 0.11 | 388 | 8,275 | 1.98 | -0.94 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 33.50 | 2.33 | 6.15 | 4.24 | 4.22 | +1.07 | +33.97% | 0.13 | 97 | 5,239 | 2.14 | -0.95 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.00 | 4.45 | 6.55 | 5.50 | 4.80 | +1.35 | +39.13% | 0.16 | 22 | 4,060 | 2.16 | -0.96 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 34.50 | 4.40 | 6.50 | 5.45 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 523 | 1.87 | -0.98 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 35.00 | 5.05 | 6.90 | 5.98 | 5.66 | +1.16 | +25.78% | 0.17 | 112 | 13,705 | 1.88 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 35.50 | 4.40 | 8.30 | 6.35 | 5.78 | +3.45 | +148.07% | 0.18 | 3 | 114 | 2.57 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 36.00 | 5.10 | 8.65 | 6.88 | 6.05 | +0.50 | +9.01% | 0.19 | 86 | 6,481 | 2.55 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 36.50 | 5.15 | 9.20 | 7.18 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 37.00 | 6.65 | 8.00 | 7.33 | 7.35 | +0.75 | +11.37% | 0.20 | 123 | 446 | 1.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 37.50 | 6.30 | 10.10 | 8.20 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 51 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 4:00:05 PM EST |
| 38.00 | 7.30 | 10.75 | 9.03 | 8.20 | +1.38 | +20.24% | 0.24 | 17 | 790 | 2.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 38.50 | 7.15 | 11.20 | 9.18 | 5.69 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 4:00:05 PM EST |
| 39.00 | 7.65 | 11.70 | 9.68 | 9.65 | +1.70 | +21.39% | 0.25 | 7 | 54 | 3.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 40.00 | 9.55 | 12.65 | 11.10 | 10.55 | +2.26 | +27.27% | 0.28 | 31 | 4,617 | 3.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 41.00 | 9.95 | 13.70 | 11.83 | 11.75 | +3.40 | +40.72% | 0.29 | 5 | 33 | 3.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 42.00 | 10.60 | 14.70 | 12.65 | 8.91 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 4:00:05 PM EST |
| 43.00 | 11.60 | 15.70 | 13.65 | 10.43 | 0.00 | 0.00% | 0.32 | 0 | 16 | 3.47 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 4:00:05 PM EST |
| 44.00 | 13.25 | 15.65 | 14.45 | 11.70 | 0.00 | 0.00% | 0.33 | 0 | 100 | 2.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 45.00 | 13.60 | 17.70 | 15.65 | 15.24 | +2.54 | +20.00% | 0.35 | 67 | 80 | 3.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 4:00:05 PM EST |
| 46.00 | 14.60 | 18.70 | 16.65 | 13.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/14/2025 4:00:05 PM EST |
| 47.00 | 15.60 | 19.70 | 17.65 | 15.11 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/14/2025 4:00:05 PM EST |
| 48.00 | 16.60 | 20.70 | 18.65 | 15.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |
| 49.00 | 17.60 | 21.70 | 19.65 | 14.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 4:00:05 PM EST |
| 50.00 | 18.60 | 22.70 | 20.65 | 17.70 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.14 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:05 PM EST |