Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $17.95 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.90 | 9.20 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 12.50 | 4.90 | 5.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.01 | 0.00 | 7/29/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 2.70 | 3.00 | 3.60 | 0.00 | 0.00% | 0 | 89 | 0.90 | 0.90 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.95 | 1.05 | 1.00 | -0.40 | -28.58% | 15 | 183 | 0.66 | 0.55 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 79 | 1,054 | 0.67 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 38 | 963 | 0.79 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 548 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 244 | 1.18 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 595 | 1.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 183 | 2.28 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 235 | 2.11 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 3.08 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.40 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 142 | 2.37 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 87 | 1.09 | -0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 15.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 8 | 547 | 0.77 | -0.10 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.75 | 0.90 | 0.87 | +0.17 | +24.29% | 4 | 597 | 0.67 | -0.45 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 2.45 | 2.65 | 2.74 | +0.49 | +21.78% | 12 | 643 | 0.63 | -0.83 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 3.00 | 7.00 | 5.12 | 0.00 | 0.00% | 0 | 260 | 1.33 | -0.97 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 5.50 | 9.00 | 6.92 | 0.00 | 0.00% | 0 | 114 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 8.80 | 10.30 | 9.13 | 0.00 | 0.00% | 0 | 6 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 10.30 | 14.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 3.42 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 13.10 | 16.70 | 13.98 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 15.20 | 19.60 | 13.00 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 17.70 | 22.00 | 10.40 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 20.20 | 24.60 | 11.18 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 23.20 | 26.70 | 16.30 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 25.20 | 29.60 | 26.30 | 0.00 | 0.00% | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |