Cboe Global Markets

JD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

JD.Com Inc(ADR) (jd)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
33.13
Ask: 
33.25
Vol: 
5,158,095
Last: 
33.22
Change: 
+0.045 (+0.1356%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
1.39
-0.02
1.36
1.45
64
0.42
0.8148
0.1826
1542
JD 32.500
0.95
-0.115
1.01
1.06
406
0.42
0.7084
0.2364
452
JD 33.000
0.73
-0.06
0.71
0.76
783
0.43
0.5784
0.2655
1812
JD 33.500
0.5
-0.065
0.5
0.54
1,580
0.44
0.4468
0.2591
2545
JD 34.000
0.34
-0.07
0.34
0.35
1,537
0.46
0.333
0.2269
4177
JD 34.500
0.23
-0.06
0.22
0.25
715
0.48
0.2444
0.1855
2673
Fri Aug 01 2025
Strike
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
JD 34.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
0.15
-0.09
0.15
0.17
200
0.43
-0.1872
0.1844
1651
JD 32.500
0.3
-0.1
0.26
0.3
403
0.42
-0.2948
0.2392
845
JD 33.000
0.48
-0.135
0.46
0.51
918
0.43
-0.4262
0.269
3363
JD 33.500
0.81
-0.09
0.72
0.78
203
0.44
-0.5594
0.2624
994
JD 34.000
1.19
-0.05
1.07
1.13
111
0.47
-0.6744
0.2297
1099
JD 34.500
1.72
+0
1.47
1.53
0
0.49
-0.7636
0.1876
121
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
1.77
+0.095
1.65
1.7
46
0.39
0.7343
0.1468
349
JD 32.500
1.33
-0.035
1.33
1.38
11
0.39
0.6527
0.1635
30
JD 33.000
1.08
-0.025
1.06
1.11
154
0.4
0.5662
0.1707
431
JD 33.500
0.86
-0.035
0.83
0.89
238
0.41
0.4816
0.1683
1274
JD 34.000
0.61
-0.095
0.65
0.71
608
0.43
0.404
0.1583
1147
JD 34.500
0.52
-0.04
0.52
0.56
857
0.44
0.3362
0.144
49
Fri Aug 08 2025
Strike
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
JD 34.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
0.39
-0.075
0.37
0.41
1,088
0.39
-0.2694
0.1486
247
JD 32.500
0.6
-0.06
0.54
0.6
43
0.4
-0.352
0.1655
33
JD 33.000
0.83
-0.07
0.77
0.82
398
0.41
-0.4394
0.1729
683
JD 33.500
1.04
-0.19
1.04
1.1
142
0.41
-0.525
0.1705
15
JD 34.000
1.29
-0.22
1.37
1.43
93
0.43
-0.6034
0.1606
296
JD 34.500
1.56
-0.3
1.73
1.79
20
0.44
-0.672
0.1462
10
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
1.97
-0.115
2.05
2.1
38
0.45
0.6737
0.1069
4298
JD 32.500
1.8
-0.005
1.76
1.81
66
0.46
0.6164
0.1122
100
JD 33.000
1.44
-0.125
1.51
1.55
60
0.47
0.5584
0.1144
3178
JD 33.500
1.21
-0.14
1.29
1.33
207
0.47
0.5016
0.114
143
JD 34.000
1.11
-0.05
1.12
1.14
447
0.48
0.4474
0.1111
4545
JD 34.500
0.9
-0.1
0.93
0.97
47
0.49
0.397
0.1063
90
Fri Aug 15 2025
Strike
JD 32.000
JD 32.500
JD 33.000
JD 33.500
JD 34.000
JD 34.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 32.000
0.72
-0.13
0.75
0.79
55
0.46
-0.3296
0.108
6038
JD 32.500
0.99
-0.08
0.96
1
66
0.46
-0.3874
0.1133
83
JD 33.000
1.24
-0.09
1.21
1.25
42
0.47
-0.446
0.1157
6887
JD 33.500
1.4
-0.215
1.48
1.52
55
0.47
-0.5034
0.1153
173
JD 34.000
1.85
-0.075
1.79
1.83
677
0.48
-0.5581
0.1124
2419
JD 34.500
2.16
+0
2.12
2.16
0
0.49
-0.6091
0.1078
12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.000
2.95
+0
2.91
2.97
7
0.44
0.7558
0.0817
114
JD 32.000
2.43
+0
2.27
2.33
0
0.45
0.6612
0.0942
357
JD 33.000
1.69
-0.115
1.74
1.86
98
0.47
0.5608
0.0994
153
JD 34.000
1.3
-0.095
1.32
1.37
51
0.47
0.464
0.0974
377
JD 35.000
1.01
-0.065
1
1.04
129
0.48
0.3775
0.0903
583
JD 36.000
0.77
-0.06
0.76
0.8
56
0.5
0.3043
0.0804
5392
Fri Aug 22 2025
Strike
JD 31.000
JD 32.000
JD 33.000
JD 34.000
JD 35.000
JD 36.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.000
0.62
-0.07
0.59
0.62
30
0.45
-0.2473
0.0826
583
JD 32.000
0.97
-0.09
0.94
0.99
47
0.45
-0.3429
0.0953
190
JD 33.000
1.47
-0.07
1.41
1.46
42
0.46
-0.4445
0.1007
63
JD 34.000
2.15
+0
1.98
2.04
0
0.47
-0.5426
0.099
273
JD 35.000
2.78
+0
2.56
2.71
0
0.47
-0.6303
0.092
42
JD 36.000
4.63
+0
3.4
3.5
0
0.5
-0.7047
0.0822
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.000
3.85
+0
3.05
3.15
0
0.43
0.739
0.0756
86
JD 32.000
2.61
+0.125
2.45
2.53
155
0.44
0.653
0.0851
169
JD 33.000
1.93
-0.04
1.92
1.98
60
0.45
0.5628
0.0893
731
JD 34.000
1.52
-0.03
1.5
1.57
34
0.46
0.4754
0.0883
3024
JD 35.000
1.17
-0.05
1.16
1.21
143
0.47
0.396
0.0832
323
JD 36.000
0.9
-0.07
0.91
0.95
7
0.48
0.327
0.0757
179
Fri Aug 29 2025
Strike
JD 31.000
JD 32.000
JD 33.000
JD 34.000
JD 35.000
JD 36.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JD 31.000
0.75
-0.065
0.72
0.77
9
0.44
-0.2647
0.0766
125
JD 32.000
1.08
-0.12
1.09
1.14
12
0.44
-0.3518
0.0863
73
JD 33.000
1.59
-0.09
1.56
1.63
63
0.45
-0.4433
0.0907
416
JD 34.000
2.07
-0.195
2.13
2.19
15
0.46
-0.532
0.0898
2026
JD 35.000
2.81
-0.125
2.79
2.85
2
0.47
-0.6127
0.0849
989
JD 36.000
3.45
-0.25
3.5
3.6
2
0.48
-0.6829
0.0775
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.