Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $18.32 as of 5/27/2025 4:26:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.60 | 11.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 8.30 | 8.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 6.00 | 6.40 | % | 0 | 0 | 0.95 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 3.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.83 | 0.05 | -0.01 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 2.15 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.64 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 1.00 | 1.10 | 0.95 | -0.15 | -13.64% | 12 | 22 | 0.58 | 0.40 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 0.35 | 0.50 | 0.40 | -0.08 | -16.67% | 4 | 46 | 0.57 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.15 | 0.20 | 0.17 | -0.06 | -26.09% | 3 | 20 | 0.57 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.73 | -0.06 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.17 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 17.50 | 1.10 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 28 | 0.60 | -0.36 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 2.45 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.60 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 22.50 | 4.30 | 4.60 | % | 0 | 0 | 0.57 | -0.79 | 0.07 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 25.00 | 6.50 | 6.90 | 5.67 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.90 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 27.50 | 8.90 | 9.70 | % | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 11.40 | 12.70 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 32.50 | 13.80 | 15.40 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 16.40 | 17.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 37.50 | 18.90 | 20.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |