Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $19.70 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.10 | 8.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 15.00 | 5.70 | 7.70 | 5.71 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.98 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 17.50 | 3.50 | 4.20 | 3.60 | +0.70 | +24.14% | 1 | 39 | 0.90 | 0.87 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 20.00 | 1.50 | 1.85 | 1.66 | +0.50 | +43.11% | 171 | 1,180 | 0.67 | 0.64 | 0.12 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 22.50 | 0.60 | 0.65 | 0.64 | +0.24 | +60.00% | 110 | 892 | 0.68 | 0.35 | 0.11 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | +0.06 | +31.58% | 239 | 518 | 0.72 | 0.15 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 0.10 | 0.20 | 0.13 | -0.02 | -13.34% | 16 | 787 | 0.88 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 651 | 1.00 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 434 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 85 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.27 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 758 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.17 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 17.50 | 0.20 | 0.30 | 0.23 | -0.10 | -30.31% | 2 | 611 | 0.79 | -0.13 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 20.00 | 0.85 | 0.90 | 0.95 | -0.40 | -29.63% | 42 | 1,838 | 0.71 | -0.36 | 0.12 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 22.50 | 1.25 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 229 | 0.99 | -0.65 | 0.11 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 25.00 | 2.20 | 6.80 | 4.91 | -0.54 | -9.91% | 7 | 102 | 0.84 | -0.85 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 6.00 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 31 | 1.84 | -0.94 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 8.30 | 11.20 | 9.14 | 0.00 | 0.00% | 0 | 16 | 1.98 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 10.20 | 13.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 35.00 | 12.80 | 15.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 37.50 | 16.10 | 18.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 40.00 | 18.60 | 20.80 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |