Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $17.53 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 16.50 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 11.70 | 13.30 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 9.80 | 11.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 6.00 | 8.40 | 6.60 | 0.00 | 0.00% | 0 | 25 | 1.67 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 5.10 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 62 | 1.15 | 0.91 | 0.03 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 1.55 | 3.50 | 2.93 | 0.00 | 0.00% | 0 | 242 | 0.76 | 0.77 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.80 | 1.85 | 1.68 | -0.38 | -18.45% | 7 | 162 | 0.50 | 0.56 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.70 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 498 | 0.64 | 0.34 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.30 | 0.40 | 0.34 | -0.11 | -24.45% | 3 | 711 | 0.65 | 0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 123 | 2,398 | 0.66 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 0.10 | 0.20 | 0.10 | -0.15 | -60.00% | 5 | 371 | 0.79 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 257 | 0.85 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 65 | 1.47 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 113 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 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 | 5.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.24 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 360 | 0.84 | -0.09 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.50 | 0.85 | 0.70 | +0.08 | +12.91% | 34 | 480 | 0.73 | -0.23 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 1.45 | 1.65 | 1.60 | +0.22 | +15.95% | 26 | 201 | 0.66 | -0.44 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 2.70 | 4.20 | 3.50 | +0.62 | +21.53% | 27 | 564 | 0.76 | -0.66 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 4.90 | 5.60 | 5.20 | +0.30 | +6.13% | 4 | 586 | 0.98 | -0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 7.10 | 8.00 | 10.30 | 0.00 | 0.00% | 0 | 540 | 1.08 | -0.91 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 27.50 | 9.60 | 10.40 | 9.82 | -2.93 | -22.98% | 2 | 54 | 1.20 | -0.96 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 12.10 | 13.30 | 15.40 | 0.00 | 0.00% | 0 | 22 | 1.56 | -0.98 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 14.60 | 16.10 | 9.70 | 0.00 | 0.00% | 0 | 13 | 1.85 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 17.10 | 18.40 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 19.60 | 21.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 22.10 | 23.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |