Options Chain for JIAYIN GROUP INC SPONSORED ADS (JFIN) - $4.83 as of 3/26/2026 9:26:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.25 | 4.60 | 2.93 | % | 1.17 | 0 | 24 | 0.00 | 1.00 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.96 | 0.62 | 0.29 | -0.02 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 479 | 1.35 | 0.12 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 310 | 3.57 | 0.01 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 55 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 80 | 3.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 3.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 5.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 5.00 | 0.10 | 0.50 | 0.30 | 0.50 | % | 0.06 | 1 | 9 | 1.21 | -0.38 | 0.29 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 7.50 | 0.95 | 4.00 | 2.48 | % | 0.33 | 0 | 28 | 4.97 | -0.88 | 0.15 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 10.00 | 3.30 | 6.80 | 5.05 | % | 0.51 | 0 | 197 | 6.58 | -0.99 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 12.50 | 5.60 | 9.30 | 7.45 | % | 0.60 | 0 | 40 | 7.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 15.00 | 8.10 | 11.80 | 9.95 | % | 0.66 | 0 | 11 | 7.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 17.50 | 10.70 | 14.30 | 12.50 | % | 0.71 | 0 | 2 | 8.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 20.00 | 13.40 | 16.80 | 15.10 | % | 0.76 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 22.50 | 15.80 | 19.30 | 17.55 | % | 0.78 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 25.00 | 18.40 | 21.80 | 20.10 | % | 0.80 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |