Options Chain for JIAYIN GROUP INC SPONSORED ADS (JFIN) - $6.33 as of 12/25/2025 3:04:11 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 | 3.50 | 4.30 | 3.90 | 4.79 | 0.00 | 0.00% | 1.56 | 0 | 20 | 6.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:50 PM EST |
| 5.00 | 1.10 | 1.70 | 1.40 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:50 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 27 | 214 | 1.11 | 0.01 | 0.03 | 0.00 | 12/24/2025 | 12/24/2025 12:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/24/2025 12:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 351 | 2.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 3.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/24/2025 12:59:50 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 240 | 3.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/24/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 3.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/24/2025 12:59:50 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/24/2025 12:59:50 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/24/2025 12:59:50 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/24/2025 12:59:50 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/24/2025 12:59:50 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 7.50 | 0.90 | 1.65 | 1.28 | 0.94 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.00 | -0.99 | 0.03 | 0.00 | 12/22/2025 | 12/24/2025 12:59:50 PM EST |
| 10.00 | 3.20 | 4.00 | 3.60 | 1.75 | 0.00 | 0.00% | 0.36 | 0 | 137 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:50 PM EST |
| 12.50 | 5.90 | 6.60 | 6.25 | 3.40 | 0.00 | 0.00% | 0.50 | 0 | 161 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/24/2025 12:59:50 PM EST |
| 15.00 | 8.40 | 9.10 | 8.75 | 6.10 | 0.00 | 0.00% | 0.58 | 0 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/24/2025 12:59:50 PM EST |
| 17.50 | 10.60 | 11.80 | 11.20 | 8.60 | 0.00 | 0.00% | 0.64 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/24/2025 12:59:50 PM EST |
| 20.00 | 13.10 | 14.30 | 13.70 | 10.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/24/2025 12:59:50 PM EST |
| 22.50 | 15.60 | 16.80 | 16.20 | 10.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/24/2025 12:59:50 PM EST |
| 25.00 | 18.10 | 19.30 | 18.70 | 12.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 12/24/2025 12:59:50 PM EST |
| 30.00 | 22.90 | 24.60 | 23.75 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST | |||
| 35.00 | 27.90 | 29.60 | 28.75 | % | 0.82 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:50 PM EST |