Options Chain for JD.COM INC SPON ADS CL A (JD) - $32.74 as of 10/17/2025 3:22:30 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 | 10.20 | 14.25 | 12.23 | % | 0.58 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 22.00 | 9.20 | 13.25 | 11.23 | % | 0.51 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 23.00 | 8.20 | 12.05 | 10.13 | 11.75 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/17/2025 3:59:57 PM EST |
| 24.00 | 7.35 | 10.95 | 9.15 | 10.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/17/2025 3:59:57 PM EST |
| 25.00 | 6.25 | 9.85 | 8.05 | 7.35 | -2.05 | -21.81% | 0.32 | 1 | 5 | 2.95 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 26.00 | 5.25 | 8.70 | 6.98 | % | 0.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 27.00 | 4.75 | 7.85 | 6.30 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.45 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 PM EST |
| 28.00 | 5.05 | 6.15 | 5.60 | 5.35 | 0.00 | 0.00% | 0.20 | 0 | 790 | 1.69 | 0.99 | 0.01 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 29.00 | 3.00 | 5.80 | 4.40 | 4.35 | +0.80 | +22.54% | 0.15 | 40 | 13 | 1.93 | 0.97 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 30.00 | 3.15 | 3.25 | 3.20 | 3.20 | +0.05 | +1.59% | 0.11 | 523 | 605 | 0.42 | 0.92 | 0.06 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 30.50 | 2.67 | 3.10 | 2.89 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.78 | 0.88 | 0.08 | -0.04 | 10/15/2025 | 10/17/2025 3:59:57 PM EST |
| 31.00 | 2.11 | 2.76 | 2.44 | 2.44 | +0.39 | +19.03% | 0.08 | 51 | 149 | 0.80 | 0.84 | 0.10 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 31.50 | 1.72 | 2.37 | 2.05 | 2.09 | +0.31 | +17.42% | 0.07 | 7 | 194 | 0.52 | 0.78 | 0.13 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 32.00 | 1.50 | 1.79 | 1.65 | 1.62 | +0.04 | +2.54% | 0.05 | 239 | 679 | 0.53 | 0.72 | 0.15 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 32.50 | 1.14 | 1.27 | 1.21 | 1.21 | +0.02 | +1.69% | 0.04 | 150 | 418 | 0.46 | 0.63 | 0.17 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 33.00 | 0.89 | 0.92 | 0.91 | 0.90 | +0.05 | +5.89% | 0.03 | 1,038 | 832 | 0.45 | 0.54 | 0.19 | -0.07 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 33.50 | 0.64 | 0.70 | 0.67 | 0.66 | -0.02 | -2.95% | 0.02 | 663 | 672 | 0.45 | 0.45 | 0.19 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 34.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.03 | -5.66% | 0.01 | 1,897 | 2,737 | 0.47 | 0.36 | 0.18 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 34.50 | 0.33 | 0.37 | 0.35 | 0.37 | -0.13 | -26.00% | 0.01 | 783 | 5,859 | 0.46 | 0.28 | 0.16 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 35.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 2,226 | 4,398 | 0.47 | 0.21 | 0.14 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 35.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 594 | 2,734 | 0.47 | 0.16 | 0.11 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 36.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 1,193 | 2,864 | 0.49 | 0.12 | 0.09 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 36.50 | 0.08 | 0.22 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 101 | 770 | 0.56 | 0.08 | 0.07 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 37.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 216 | 2,383 | 0.53 | 0.06 | 0.05 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 199 | 1,250 | 0.67 | 0.03 | 0.03 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 6,233 | 7,889 | 0.61 | 0.02 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 38.50 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.02 | 0.02 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 39.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 167 | 663 | 0.61 | 0.02 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/17/2025 3:59:57 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 519 | 6,524 | 0.70 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 40.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 0.00 | 1 | 1,016 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 160 | 2,626 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.32 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 20 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 825 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 3:59:57 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 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/17/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:57 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.72 | -0.01 | 0.01 | -0.01 | 10/16/2025 | 10/17/2025 3:59:57 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 309 | 989 | 0.51 | -0.03 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 30.00 | 0.06 | 0.17 | 0.12 | 0.07 | -0.07 | -50.00% | 0.00 | 629 | 773 | 0.56 | -0.08 | 0.06 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 30.50 | 0.05 | 0.13 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 132 | 812 | 0.45 | -0.12 | 0.08 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 31.00 | 0.17 | 0.25 | 0.21 | 0.18 | -0.15 | -45.46% | 0.01 | 1,238 | 2,406 | 0.51 | -0.16 | 0.10 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 31.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.20 | -42.56% | 0.01 | 366 | 3,396 | 0.48 | -0.22 | 0.13 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 32.00 | 0.37 | 0.42 | 0.40 | 0.37 | -0.26 | -41.27% | 0.01 | 1,153 | 3,726 | 0.47 | -0.28 | 0.15 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 32.50 | 0.54 | 0.59 | 0.57 | 0.52 | -0.36 | -40.91% | 0.02 | 267 | 978 | 0.47 | -0.37 | 0.17 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 33.00 | 0.77 | 0.81 | 0.79 | 0.76 | -0.30 | -28.31% | 0.02 | 812 | 1,146 | 0.47 | -0.46 | 0.19 | -0.07 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 33.50 | 1.04 | 1.09 | 1.07 | 1.07 | -0.34 | -24.12% | 0.03 | 196 | 2,162 | 0.48 | -0.55 | 0.19 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 34.00 | 1.22 | 1.52 | 1.37 | 1.31 | -0.20 | -13.25% | 0.04 | 624 | 985 | 0.47 | -0.64 | 0.18 | -0.06 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 34.50 | 1.48 | 1.82 | 1.65 | 1.73 | -0.18 | -9.43% | 0.05 | 68 | 193 | 0.43 | -0.72 | 0.16 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 35.00 | 1.93 | 2.26 | 2.10 | 2.01 | -0.42 | -17.29% | 0.06 | 109 | 1,095 | 0.45 | -0.79 | 0.14 | -0.05 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 35.50 | 2.32 | 2.87 | 2.60 | 3.02 | -0.04 | -1.31% | 0.07 | 7 | 30 | 0.75 | -0.84 | 0.11 | -0.04 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 36.00 | 2.62 | 3.20 | 2.91 | 3.19 | +0.02 | +0.64% | 0.08 | 23 | 451 | 0.70 | -0.88 | 0.09 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 36.50 | 1.77 | 5.45 | 3.61 | 4.20 | +0.05 | +1.21% | 0.10 | 1 | 4 | 1.85 | -0.92 | 0.07 | -0.03 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 37.00 | 2.40 | 5.10 | 3.75 | 4.00 | -0.06 | -1.48% | 0.10 | 97 | 651 | 1.47 | -0.94 | 0.05 | -0.02 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 37.50 | 3.05 | 6.40 | 4.73 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.99 | -0.97 | 0.03 | -0.01 | 10/14/2025 | 10/17/2025 3:59:57 PM EST |
| 38.00 | 4.10 | 6.30 | 5.20 | 5.35 | +0.25 | +4.91% | 0.14 | 37 | 243 | 1.71 | -0.98 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 38.50 | 3.80 | 7.35 | 5.58 | % | 0.14 | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.01 | 10/17/2025 3:59:57 PM EST | |||
| 39.00 | 4.35 | 7.85 | 6.10 | 6.35 | -0.40 | -5.93% | 0.16 | 3 | 41 | 2.19 | -0.98 | 0.02 | -0.01 | 10/17/2025 | 10/17/2025 3:59:57 PM EST |
| 39.50 | 4.65 | 8.35 | 6.50 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.26 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/17/2025 3:59:57 PM EST |
| 40.00 | 6.55 | 8.80 | 7.68 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 222 | 2.30 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 10/17/2025 3:59:57 PM EST |
| 40.50 | 5.50 | 9.35 | 7.43 | % | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 41.00 | 6.20 | 9.85 | 8.03 | 5.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.47 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/17/2025 3:59:57 PM EST |
| 41.50 | 6.65 | 10.35 | 8.50 | % | 0.20 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 42.00 | 7.20 | 10.85 | 9.03 | 5.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/17/2025 3:59:57 PM EST |
| 43.00 | 8.05 | 11.85 | 9.95 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/17/2025 3:59:57 PM EST |
| 44.00 | 9.35 | 12.85 | 11.10 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 45.00 | 10.15 | 13.85 | 12.00 | 10.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/17/2025 3:59:57 PM EST |
| 46.00 | 11.25 | 14.85 | 13.05 | % | 0.28 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST | |||
| 50.00 | 15.15 | 18.85 | 17.00 | % | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:57 PM EST |