JD Option Chain

End of day data from March 8, 2021 for JD options expiring on March 12, 2021.

  1. NASDAQ
  2. >
  3. JD
  4. >
  5. Option Chain
|USD |JD: $85.50 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
JD12Mar21C95.00CALL95.00$0.65$0.60 / 113$0.66 / 94,69682484.506299%0.032259-0.0352260.0148220.0072170.000369
JD12Mar21C100.00CALL100.00$0.28$0.23 / 20$0.30 / 203,7653,03988.776832%0.003012-0.0044760.0018830.0009170.000035
JD12Mar21C90.00CALL90.00$1.65$1.51 / 17$1.69 / 112,30551284.070640%0.183505-0.1294830.0544790.0265270.002080
JD12Mar21P85.00PUT85.00$3.10$3.05 / 40$3.30 / 412,04496884.082727%-0.460763-0.1935100.0814390.039655-0.005630
JD12Mar21C80.00CALL80.00$6.65$6.20 / 41$6.75 / 201,8091,47080.375795%0.876933-0.0993170.0417690.0203380.009478
JD12Mar21P80.00PUT80.00$1.30$1.21 / 11$1.35 / 61,36050785.087002%-0.123067-0.0992560.0417690.020338-0.001480
JD12Mar21P75.00PUT75.00$0.48$0.44 / 40$0.50 / 460710591.260816%-0.011023-0.0141430.0059510.002898-0.000131
JD12Mar21C89.00CALL89.00$1.91$1.77 / 33$1.99 / 1153510383.609177%0.239941-0.1515450.0637610.0310470.002713
JD12Mar21C98.00CALL98.00$0.39$0.35 / 36$0.41 / 315091,53787.375264%0.008359-0.0111070.0046730.0022760.000096
JD12Mar21C87.00CALL87.00$2.60$2.48 / 30$2.67 / 749111783.032850%0.378807-0.1854620.0780290.0379940.004258
JD12Mar21C88.00CALL88.00$2.15$2.11 / 30$2.28 / 344810783.032384%0.305487-0.1709000.0719030.0350120.003445
JD12Mar21C97.00CALL97.00$0.44$0.39 / 30$0.50 / 354052,00286.173077%0.013439-0.0167950.0070670.0034410.000154
JD12Mar21C86.00CALL86.00$3.20$2.91 / 10$3.15 / 343799183.767248%0.457698-0.1934170.0813740.0396230.005126
JD12Mar21C94.00CALL94.00$0.77$0.70 / 74$0.95 / 123521,69686.599171%0.048123-0.0487680.0205190.0099910.000550
JD12Mar21P90.00PUT90.00$5.95$6.15 / 20$6.40 / 430363184.505012%-0.816495-0.1294140.0544790.026527-0.010249
JD12Mar21C93.00CALL93.00$0.95$0.88 / 34$1.05 / 113002,11485.533024%0.069959-0.0654300.0275300.0134050.000798
JD12Mar21C85.00CALL85.00$3.55$3.40 / 7$3.65 / 482184084.326513%0.539237-0.1935750.0814390.0396550.006014
JD12Mar21C92.00CALL92.00$1.12$1.05 / 36$1.20 / 112081,10684.359183%0.099074-0.0849810.0357560.0174100.001128
JD12Mar21C91.00CALL91.00$1.35$1.26 / 38$1.42 / 1120816484.051565%0.136643-0.1067340.0449080.0218670.001552
JD12Mar21P86.00PUT86.00$3.70$3.55 / 45$3.80 / 1019570183.398879%-0.542302-0.1933510.0813740.039623-0.006655
JD12Mar21C120.00CALL120.00$0.03$0.02 / 14$0.22 / 88185240141.270658%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P87.00PUT87.00$4.10$4.10 / 50$4.40 / 1618313783.421957%-0.621193-0.1853960.0780290.037994-0.007660
JD12Mar21P50.00PUT50.00$0.03$0.02 / 18$0.06 / 131590190.687016%-0.0000010.0000000.0000010.0000000.000000
JD12Mar21C96.00CALL96.00$0.54$0.48 / 40$0.59 / 131511,71985.591740%0.021083-0.0246830.0103860.0050570.000241
JD12Mar21C103.00CALL103.00$0.19$0.10 / 53$0.31 / 18314030095.999984%0.000549-0.0009450.0003980.0001940.000006
JD12Mar21P89.00PUT89.00$5.40$5.45 / 34$5.70 / 2013712084.560635%-0.760059-0.1514760.0637610.031047-0.009478
JD12Mar21P70.00PUT70.00$0.19$0.15 / 158$0.25 / 6134214103.537723%-0.000235-0.0004290.0001810.000088-0.000003
JD12Mar21P84.00PUT84.00$2.69$2.58 / 7$2.80 / 16120083.940674%-0.379923-0.1855800.0780990.038029-0.004624
JD12Mar21P88.00PUT88.00$4.45$4.75 / 40$5.05 / 3011744884.210722%-0.694513-0.1708320.0719030.035012-0.008610
JD12Mar21C110.00CALL110.00$0.06$0.05 / 2$0.22 / 651151,009113.070215%0.000005-0.0000110.0000050.0000020.000000
JD12Mar21C99.00CALL99.00$0.34$0.24 / 31$0.33 / 110558185.883735%0.005077-0.0071460.0030070.0014640.000058
JD12Mar21C105.00CALL105.00$0.12$0.08 / 16$0.27 / 264991,805100.567239%0.000159-0.0002980.0001250.0000610.000002
JD12Mar21C106.00CALL106.00$0.10$0.04 / 191$0.19 / 709527396.819379%0.000083-0.0001620.0000680.0000330.000001
JD12Mar21C84.00CALL84.00$4.00$3.90 / 4$4.15 / 5571083.804122%0.620077-0.1856440.0780990.0380290.006883
JD12Mar21P55.00PUT55.00$0.04$0.04 / 3$0.08 / 17660168.202403%-0.0000010.0000000.0000010.0000000.000000
JD12Mar21C115.00CALL115.00$0.03$0.01 / 11$0.14 / 3963341118.050456%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P91.00PUT91.00$6.60$6.80 / 40$7.20 / 304527484.062078%-0.863357-0.1066640.0449080.021867-0.010913
JD12Mar21C107.00CALL107.00$0.13$0.05 / 44$0.28 / 24042125106.655034%0.000042-0.0000860.0000360.0000180.000000
JD12Mar21C112.00CALL112.00$0.05$0.04 / 4$0.28 / 472925122.996511%0.000001-0.0000030.0000010.0000010.000000
JD12Mar21C104.00CALL104.00$0.13$0.03 / 120$0.28 / 1952434794.704340%0.000298-0.0005370.0002260.0001100.000003
JD12Mar21P65.00PUT65.00$0.09$0.05 / 1$0.14 / 224330118.181014%-0.000001-0.0000020.0000010.0000000.000000
JD12Mar21P60.00PUT60.00$0.08$0.07 / 6$0.12 / 11240147.810187%-0.0000010.0000000.0000010.0000000.000000
JD12Mar21P92.00PUT92.00$7.00$7.65 / 40$8.05 / 62231486.457107%-0.900926-0.0849110.0357560.017410-0.011475
JD12Mar21P93.00PUT93.00$7.90$8.45 / 40$8.85 / 402017586.412148%-0.930041-0.0653580.0275300.013405-0.011942
JD12Mar21P99.00PUT99.00$12.82$13.25 / 89$14.60 / 441910984.496796%-0.994923-0.0070700.0030070.001464-0.013503
JD12Mar21C101.00CALL101.00$0.23$0.20 / 1$0.29 / 301831991.431862%0.001746-0.0027320.0011500.0005600.000020
JD12Mar21P95.00PUT95.00$10.32$10.10 / 31$10.70 / 40151,25189.093111%-0.967741-0.0351530.0148220.007217-0.012645
JD12Mar21P96.00PUT96.00$9.97$10.25 / 94$12.05 / 441434583.445606%-0.978917-0.0246100.0103860.005057-0.012909
JD12Mar21P100.00PUT100.00$14.68$14.65 / 11$15.25 / 111289790.619114%-0.996988-0.0043990.0018830.000917-0.013664
JD12Mar21C102.00CALL102.00$0.19$0.12 / 38$0.24 / 7111,23189.742045%0.000990-0.0016270.0006840.0003330.000011
JD12Mar21C108.00CALL108.00$0.08$0.05 / 30$0.25 / 1977119108.328411%0.000021-0.0000450.0000190.0000090.000000
JD12Mar21P94.00PUT94.00$8.35$9.20 / 56$9.60 / 30724583.349669%-0.951877-0.0486960.0205190.009991-0.012327
JD12Mar21C118.00CALL118.00$0.04$0.02 / 44$0.09 / 11513121.359481%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P97.00PUT97.00$11.85$11.65 / 55$12.60 / 3248087.236916%-0.986561-0.0167200.0070670.003441-0.013134
JD12Mar21P102.00PUT102.00$16.66$16.05 / 30$17.85 / 3035499.078814%-0.999010-0.0015480.0006840.000333-0.013961
JD12Mar21C111.00CALL111.00$0.06$0.04 / 10$0.22 / 362102115.619288%0.000002-0.0000060.0000020.0000010.000000
JD12Mar21C109.00CALL109.00$0.08$0.05 / 10$0.38 / 332249119.187472%0.000010-0.0000230.0000100.0000050.000000
JD12Mar21P150.00PUT150.00$63.35$63.15 / 30$66.15 / 3014170.325799%-1.0000000.0001150.0000010.000000-0.020548
JD12Mar21C116.00CALL116.00$0.09$0.07 / 1$0.39 / 36121144.416208%0.0000010.0000000.0000010.0000000.000000
JD12Mar21C113.00CALL113.00$0.03$0.08 / 1$0.27 / 38155128.177505%0.000001-0.0000010.0000010.0000000.000000
JD12Mar21C155.00CALL155.00$0.06$0.01 / 1$0.37 / 3303239.333418%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P155.00PUT155.00$67.50 / 30$71.40 / 3000213.289076%-1.0000000.0001190.0000010.000000-0.021233
JD12Mar21C150.00CALL150.00$0.07$0.01 / 1$0.10 / 11023194.484141%0.0000010.0000000.0000010.0000000.000000
JD12Mar21C145.00CALL145.00$0.11$0.01 / 1$0.37 / 33013217.318187%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P145.00PUT145.00$58.50 / 30$61.25 / 3000221.494393%-1.0000000.0001110.0000010.000000-0.019863
JD12Mar21P140.00PUT140.00$40.20$52.45 / 30$56.45 / 3005205.988720%-1.0000000.0001070.0000010.000000-0.019178
JD12Mar21C140.00CALL140.00$0.13$0.39 / 33034231.262456%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P135.00PUT135.00$46.05$47.45 / 30$51.45 / 3004180.220290%-1.0000000.0001040.0000010.000000-0.018493
JD12Mar21C135.00CALL135.00$0.01$0.20 / 360207194.737847%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P130.00PUT130.00$32.15$43.60 / 30$46.35 / 3002196.129560%-1.0000000.0001000.0000010.000000-0.017808
JD12Mar21C130.00CALL130.00$0.10$0.38 / 33041202.834417%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P125.00PUT125.00$34.20$37.60 / 32$41.50 / 300221157.189671%-1.0000000.0000960.0000010.000000-0.017123
JD12Mar21C125.00CALL125.00$0.07$0.30 / 60040179.962197%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P120.00PUT120.00$29.35$33.70 / 30$36.25 / 3009166.195340%-1.0000000.0000920.0000010.000000-0.016438
JD12Mar21P118.00PUT118.00$31.50 / 30$34.05 / 3000134.712904%-1.0000000.0000900.0000010.000000-0.016164
JD12Mar21C117.00CALL117.00$0.12$0.02 / 30$0.26 / 34012135.806825%0.0000010.0000000.0000010.0000000.000000
JD12Mar21P117.00PUT117.00$30.10 / 30$33.35 / 3000121.441978%-1.0000000.0000900.0000010.000000-0.016027
JD12Mar21P116.00PUT116.00$28.50 / 31$32.50 / 3000138.151817%-1.0000000.0000890.0000010.000000-0.015890
JD12Mar21P115.00PUT115.00$26.05$27.85 / 30$31.20 / 2209105.648593%-1.0000000.0000880.0000010.000000-0.015753
JD12Mar21C114.00CALL114.00$0.20$0.09 / 1$0.51 / 37027144.928787%0.000001-0.0000010.0000010.0000000.000000
JD12Mar21P114.00PUT114.00$26.85 / 30$30.10 / 3000103.606353%-1.0000000.0000870.0000010.000000-0.015616
JD12Mar21P113.00PUT113.00$25.85 / 30$29.20 / 3000100.875649%-0.9999990.0000850.0000010.000000-0.015479
JD12Mar21P112.00PUT112.00$13.50$26.05 / 30$27.60 / 30020123.698864%-0.9999990.0000830.0000010.000001-0.015342
JD12Mar21P111.00PUT111.00$16.20$23.80 / 30$27.25 / 3001082.938146%-0.9999980.0000800.0000020.000001-0.015205
JD12Mar21P110.00PUT110.00$15.35$23.45 / 30$26.15 / 30030113.816880%-0.9999950.0000730.0000050.000002-0.015068
JD12Mar21P109.00PUT109.00$6.85$23.10 / 30$24.55 / 30019113.657003%-0.9999900.0000610.0000100.000005-0.014931
JD12Mar21P108.00PUT108.00$13.40$22.05 / 30$23.40 / 3001994.954240%-0.9999790.0000380.0000190.000009-0.014794
JD12Mar21P107.00PUT107.00$16.65$20.65 / 30$24.20 / 1037149.199085%-0.999958-0.0000040.0000360.000018-0.014657
JD12Mar21P106.00PUT106.00$16.21$20.20 / 30$22.15 / 30077130.875977%-0.999917-0.0000800.0000680.000033-0.014520
JD12Mar21P105.00PUT105.00$14.60$19.15 / 32$21.05 / 300121121.968470%-0.999841-0.0002170.0001250.000061-0.014382
JD12Mar21P104.00PUT104.00$12.90$18.15 / 30$20.50 / 30052130.717341%-0.999702-0.0004570.0002260.000110-0.014243
JD12Mar21P103.00PUT103.00$10.70$15.70 / 30$19.50 / 30055104.884508%-0.999451-0.0008660.0003980.000194-0.014103
JD12Mar21P101.00PUT101.00$12.82$15.15 / 31$17.05 / 30038104.707618%-0.998254-0.0026550.0011500.000560-0.013815
JD12Mar21P98.00PUT98.00$8.29$12.65 / 50$13.40 / 30026486.510939%-0.991641-0.0110320.0046730.002276-0.013329
JD12Mar21C75.00CALL75.00$15.90$9.65 / 43$12.30 / 4301799.870319%0.988977-0.0142000.0059510.0028980.010143
JD12Mar21C70.00CALL70.00$26.05$14.55 / 30$16.15 / 300265.983502%0.999765-0.0004830.0001810.0000880.009586
JD12Mar21C65.00CALL65.00$19.05 / 30$23.00 / 3100177.397347%0.999999-0.0000520.0000010.0000000.008904
JD12Mar21C60.00CALL60.00$24.75 / 30$25.95 / 3000111.357588%1.000000-0.0000460.0000010.0000000.008219
JD12Mar21C55.00CALL55.00$29.50 / 30$31.40 / 3000183.447419%1.000000-0.0000420.0000010.0000000.007534
JD12Mar21C50.00CALL50.00$34.40 / 30$36.50 / 3000218.386188%1.000000-0.0000380.0000010.0000000.006849