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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.90 | 20.30 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 5.00 | 15.00 | 18.00 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 7.50 | 13.10 | 14.40 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 10.00 | 10.60 | 12.90 | 12.90 | 0.00 | 0.00% | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 12.50 | 8.10 | 9.90 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 15.00 | 5.80 | 6.30 | 13.89 | 0.00 | 0.00% | 0 | 66 | 1.25 | 0.91 | 0.03 | -0.01 | 10/8/2024 | 2/4/2025 4:00:09 PM EST |
| 17.50 | 4.00 | 4.30 | 3.38 | 0.00 | 0.00% | 0 | 154 | 0.72 | 0.79 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 20.00 | 2.55 | 2.65 | 2.50 | +0.50 | +25.00% | 10 | 456 | 0.73 | 0.62 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 22.50 | 1.45 | 1.55 | 1.47 | +0.32 | +27.83% | 142 | 1,052 | 0.72 | 0.44 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 25.00 | 0.80 | 0.85 | 0.79 | +0.17 | +27.42% | 16 | 852 | 0.72 | 0.29 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | +0.13 | +40.63% | 52 | 446 | 0.73 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 1 | 401 | 0.72 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 0.05 | 0.15 | 0.15 | -0.08 | -34.79% | 3 | 567 | 0.77 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 35.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 259 | 1.04 | 0.03 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 175 | 1.05 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 119 | 1.09 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 42.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 79 | 1.42 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.49 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 15.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 9 | 310 | 0.85 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 17.50 | 0.75 | 0.80 | 0.78 | -0.17 | -17.90% | 5 | 548 | 0.77 | -0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 20.00 | 1.60 | 1.75 | 1.70 | -0.43 | -20.19% | 69 | 1,256 | 0.75 | -0.38 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 22.50 | 2.45 | 3.40 | 3.02 | -0.88 | -22.57% | 12 | 730 | 0.65 | -0.56 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 25.00 | 3.00 | 4.90 | 4.90 | -0.60 | -10.91% | 3 | 292 | 0.73 | -0.71 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 27.50 | 5.50 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 167 | 1.00 | -0.82 | 0.05 | -0.02 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 30.00 | 9.10 | 10.50 | 9.15 | -0.25 | -2.66% | 4 | 194 | 1.34 | -0.89 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 32.50 | 10.90 | 13.30 | 7.90 | 0.00 | 0.00% | 0 | 44 | 1.52 | -0.94 | 0.02 | -0.01 | 12/16/2024 | 2/4/2025 4:00:09 PM EST |
| 35.00 | 12.90 | 16.30 | 8.75 | 0.00 | 0.00% | 0 | 17 | 1.74 | -0.97 | 0.01 | 0.00 | 12/13/2024 | 2/4/2025 4:00:09 PM EST |
| 37.50 | 16.10 | 18.60 | % | 0 | 0 | 1.98 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 40.00 | 18.60 | 21.00 | % | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 42.50 | 21.10 | 23.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 45.00 | 22.50 | 25.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 47.50 | 26.10 | 28.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 50.00 | 28.60 | 31.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 55.00 | 33.60 | 36.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |