TickerTools
OverviewChainOpen InterestImplied VolatilityVolumeGreeksMax PainContract

JD Option Chain

Data as of EOD Sep 24, 2025|OI data as of EOD Sep 23, 2025

Expiration:
call
21.00
JD250926C00021000
11.20
12.45
15.90
0
25
25
+0.00%
○
put
21.00
JD250926P00021000
0.01
0.00
0.01
3
8
8
+0.00%
○
call
22.00
JD250926C00022000
12.20
11.50
14.90
5
2
0
-
○
put
22.00
JD250926P00022000
0.03
0.00
0.04
6
3
4
-25.00%
○
call
23.00
JD250926C00023000
11.27
10.55
13.90
5
16
0
-
○
put
23.00
JD250926P00023000
0.10
0.00
0.20
2
3
2
+50.00%
○
call
24.00
JD250926C00024000
10.10
9.45
12.85
0
45
45
+0.00%
○
put
24.00
JD250926P00024000
0.12
0.00
0.20
1
3
2
+50.00%
○
call
25.00
JD250926C00025000
9.40
7.90
11.85
0
69
69
+0.00%
○
put
25.00
JD250926P00025000
0.20
0.00
0.20
1
2
1
+100.00%
○
call
26.00
JD250926C00026000
8.20
7.50
10.10
0
18
18
+0.00%
○
put
26.00
JD250926P00026000
0.16
0.00
0.54
0
22
22
+0.00%
○
call
27.00
JD250926C00027000
7.80
6.05
9.55
2
48
48
+0.00%
○
put
27.00
JD250926P00027000
0.02
0.00
0.60
0
143
143
+0.00%
○
call
27.50
JD250926C00027500
8.78
6.05
9.35
1
42
42
+0.00%
○
put
27.50
JD250926P00027500
0.19
0.00
0.20
1
1
1
+0.00%
○
call
28.00
JD250926C00028000
6.89
6.30
7.40
1
117
117
+0.00%
○
put
28.00
JD250926P00028000
0.05
0.00
0.20
0
156
156
+0.00%
○
call
28.50
JD250926C00028500
6.49
5.05
7.95
1
0
0
-
○
put
28.50
JD250926P00028500
0.17
0.00
0.36
0
2
1
+100.00%
○
call
29.00
JD250926C00029000
6.35
5.80
5.90
131
343
343
+0.00%
○
put
29.00
JD250926P00029000
0.01
0.00
0.01
0
670
666
+0.60%
○
call
29.50
JD250926C00029500
5.85
5.30
5.40
8
134
134
+0.00%
○
put
29.50
JD250926P00029500
0.03
0.00
0.03
1
203
203
+0.00%
○
call
30.00
JD250926C00030000
4.88
4.80
4.90
277
1,008
1,027
-1.85%
○
put
30.00
JD250926P00030000
0.03
0.00
0.11
12
1,802
1,850
-2.59%
○
call
30.50
JD250926C00030500
4.50
4.30
4.40
228
222
3
+7300.00%
✓
put
30.50
JD250926P00030500
0.01
0.00
0.01
7
850
576
+47.57%
✓
call
31.00
JD250926C00031000
4.06
3.80
3.90
390
790
841
-6.06%
○
put
31.00
JD250926P00031000
0.01
0.01
0.02
451
2,765
2,690
+2.79%
○
call
31.50
JD250926C00031500
3.50
3.30
3.40
8
116
115
+0.87%
○
put
31.50
JD250926P00031500
0.01
0.00
0.02
18
399
381
+4.72%
○
call
32.00
JD250926C00032000
3.05
2.84
2.93
105
3,295
3,245
+1.54%
○
put
32.00
JD250926P00032000
0.04
0.01
0.06
193
2,855
2,782
+2.62%
○
call
32.50
JD250926C00032500
2.42
2.36
2.42
186
1,484
1,465
+1.30%
○
put
32.50
JD250926P00032500
0.06
0.02
0.04
436
2,958
2,826
+4.67%
○
call
33.00
JD250926C00033000
1.92
1.88
1.95
608
2,876
3,216
-10.57%
✓
put
33.00
JD250926P00033000
0.06
0.05
0.06
1,022
2,762
2,312
+19.46%
✓
call
33.50
JD250926C00033500
1.51
1.43
1.55
811
1,044
731
+42.82%
✓
put
33.50
JD250926P00033500
0.13
0.11
0.13
401
2,867
3,210
-10.69%
✓
call
34.00
JD250926C00034000
1.07
1.06
1.11
3,555
4,794
3,717
+28.97%
✓
put
34.00
JD250926P00034000
0.23
0.21
0.24
2,003
2,872
2,713
+5.86%
✓
call
34.50
JD250926C00034500
0.77
0.74
0.78
2,540
2,384
2,546
-6.36%
✓
put
34.50
JD250926P00034500
0.40
0.39
0.42
2,876
1,194
1,235
-3.32%
○
call
35.00
JD250926C00035000
0.53
0.51
0.53
17,012
9,569
11,044
-13.36%
✓
put
35.00
JD250926P00035000
0.67
0.65
0.67
2,814
1,342
1,413
-5.02%
○
call
35.50
JD250926C00035500
0.37
0.35
0.37
7,109
3,156
2,792
+13.04%
✓
put
35.50
JD250926P00035500
1.04
0.98
1.03
821
299
303
-1.32%
○
call
36.00
JD250926C00036000
0.25
0.25
0.26
9,464
6,035
5,728
+5.36%
✓
put
36.00
JD250926P00036000
1.41
1.37
1.42
634
504
507
-0.59%
○
call
36.50
JD250926C00036500
0.18
0.17
0.19
2,141
2,110
1,951
+8.15%
✓
put
36.50
JD250926P00036500
1.84
1.80
1.85
85
112
65
+72.31%
✓
call
37.00
JD250926C00037000
0.13
0.12
0.14
5,518
8,610
6,752
+27.52%
✓
put
37.00
JD250926P00037000
2.27
2.25
2.31
319
425
425
+0.00%
○
call
37.50
JD250926C00037500
0.11
0.08
0.11
659
0
-
-
○
put
37.50
JD250926P00037500
2.51
2.71
2.78
20
0
-
-
○
call
38.00
JD250926C00038000
0.10
0.08
0.09
1,588
3,939
3,809
+3.41%
○
put
38.00
JD250926P00038000
3.06
3.15
3.30
5
94
94
+0.00%
○
call
38.50
JD250926C00038500
0.08
0.03
0.08
44
0
-
-
○
put
38.50
JD250926P00038500
0.00
3.65
3.80
0
0
-
-
○
call
39.00
JD250926C00039000
0.05
0.04
0.07
2,744
1,434
1,415
+1.34%
○
put
39.00
JD250926P00039000
4.87
4.15
4.55
0
28
28
+0.00%
○
call
39.50
JD250926C00039500
0.05
0.03
0.05
201
0
-
-
○
put
39.50
JD250926P00039500
0.00
4.65
5.05
0
0
-
-
○
call
40.00
JD250926C00040000
0.03
0.03
0.04
11,485
10,592
10,270
+3.14%
✓
put
40.00
JD250926P00040000
5.20
5.15
5.25
89
179
118
+51.69%
✓
call
41.00
JD250926C00041000
0.05
0.01
0.08
137
3,328
2,811
+18.39%
✓
put
41.00
JD250926P00041000
6.80
6.10
6.30
0
39
39
+0.00%
○
call
42.00
JD250926C00042000
0.01
0.01
0.02
228
2,920
2,556
+14.24%
✓
put
42.00
JD250926P00042000
0.00
6.60
7.60
0
0
0
-
○
call
43.00
JD250926C00043000
0.05
0.00
0.02
2
602
537
+12.10%
○
put
43.00
JD250926P00043000
8.50
7.65
8.60
6
0
0
-
○
call
44.00
JD250926C00044000
0.01
0.00
0.05
0
124
124
+0.00%
○
put
44.00
JD250926P00044000
8.65
9.10
9.20
1
0
0
-
○
call
45.00
JD250926C00045000
0.05
0.00
0.01
256
2,031
2,030
+0.05%
○
put
45.00
JD250926P00045000
0.00
9.90
11.65
0
0
0
-
○
call
46.00
JD250926C00046000
0.02
0.00
0.02
36
417
417
+0.00%
○
put
46.00
JD250926P00046000
10.95
11.10
11.20
37
0
0
-
○
call
47.00
JD250926C00047000
0.01
0.00
0.01
34
614
614
+0.00%
○
put
47.00
JD250926P00047000
11.65
12.10
12.60
5
0
0
-
○
call
48.00
JD250926C00048000
0.01
0.00
0.38
0
21
21
+0.00%
○
put
48.00
JD250926P00048000
12.65
12.80
13.20
3
0
0
-
○
call
49.00
JD250926C00049000
0.01
0.00
0.22
0
1
1
+0.00%
○
put
49.00
JD250926P00049000
14.34
13.95
16.30
5
0
0
-
○
call
50.00
JD250926C00050000
0.03
0.00
0.01
100
943
943
+0.00%
○
put
50.00
JD250926P00050000
15.25
15.10
15.20
16
1
0
-
○
Showing 86 options