Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $25.61 as of 11/26/2025 3:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.80 | 25.10 | 23.45 | % | 9.38 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 19.40 | 22.60 | 21.00 | 16.10 | 0.00 | 0.00% | 4.20 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 16.80 | 20.30 | 18.55 | 14.50 | 0.00 | 0.00% | 2.47 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 14.30 | 17.80 | 16.05 | 15.65 | 0.00 | 0.00% | 1.60 | 0 | 50 | 3.22 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 12.70 | 15.10 | 13.90 | 9.60 | 0.00 | 0.00% | 1.11 | 0 | 224 | 2.47 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 10.00 | 12.30 | 11.15 | 12.28 | 0.00 | 0.00% | 0.74 | 0 | 317 | 1.84 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 7.50 | 9.30 | 8.40 | 12.04 | 0.00 | 0.00% | 0.48 | 0 | 200 | 1.24 | 0.95 | 0.02 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 5.30 | 7.20 | 6.25 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 231 | 1.05 | 0.87 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 3.90 | 4.80 | 4.35 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 582 | 0.61 | 0.76 | 0.05 | -0.02 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 2.65 | 3.30 | 2.98 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 533 | 0.66 | 0.61 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 1.15 | 2.45 | 1.80 | 1.80 | -0.34 | -15.89% | 0.07 | 5 | 211 | 0.63 | 0.45 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.70 | 1.35 | 1.03 | 1.00 | -0.45 | -31.04% | 0.03 | 37 | 709 | 0.62 | 0.31 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 0.35 | 1.00 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.64 | 0.20 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.01 | -2.44% | 0.01 | 4 | 2,079 | 0.61 | 0.12 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.93 | 0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 669 | 0.70 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 744 | 1.11 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.88 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.27 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 852 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 70 | 2.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 62 | 2.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 3,212 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 715 | 1.38 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 0.55 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.97 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.85 | 0.60 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.74 | -0.13 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 22.50 | 0.70 | 1.50 | 1.10 | 1.15 | -0.52 | -31.14% | 0.05 | 5 | 279 | 0.68 | -0.24 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 1.65 | 2.40 | 2.03 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 351 | 0.67 | -0.39 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 27.50 | 2.75 | 4.00 | 3.38 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 298 | 0.63 | -0.55 | 0.06 | -0.03 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 4.40 | 6.10 | 5.25 | 5.61 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.91 | -0.69 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 32.50 | 6.70 | 8.10 | 7.40 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.90 | -0.80 | 0.05 | -0.02 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 8.90 | 10.50 | 9.70 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.01 | -0.88 | 0.03 | -0.01 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 37.50 | 10.70 | 13.10 | 11.90 | 12.50 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.15 | -0.93 | 0.02 | -0.01 | 9/22/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 14.00 | 14.60 | 14.30 | 20.30 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.85 | -0.96 | 0.01 | -0.01 | 6/16/2025 | 11/26/2025 3:59:52 PM EST |
| 42.50 | 15.60 | 18.20 | 16.90 | 17.90 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.39 | -0.98 | 0.01 | 0.00 | 6/4/2024 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 18.10 | 20.70 | 19.40 | 27.34 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 8/13/2024 | 11/26/2025 3:59:52 PM EST |
| 47.50 | 20.40 | 23.90 | 22.15 | 29.66 | 0.00 | 0.00% | 0.47 | 0 | 23 | 1.79 | -0.99 | 0.00 | 0.00 | 8/13/2024 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 22.90 | 26.40 | 24.65 | 27.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 27.80 | 31.40 | 29.60 | 34.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 3:59:52 PM EST |