Options Chain for JIAYIN GROUP INC SPONSORED ADS (JFIN) - $9.90 as of 10/24/2025 3:17:10 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 | 7.00 | 8.60 | 7.80 | % | 3.12 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 4.60 | 6.60 | 5.60 | % | 1.12 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.50 | 2.20 | 4.10 | 3.15 | % | 0.42 | 0 | 0 | 2.77 | 1.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 0.25 | 0.60 | 0.43 | 0.80 | +0.05 | +6.67% | 0.04 | 4 | 55 | 0.31 | 0.58 | 0.36 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.75 | 0.03 | 0.06 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.96 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 210 | 2.53 | -0.42 | 0.36 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 1.05 | 4.70 | 2.88 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.41 | -0.97 | 0.06 | 0.00 | 10/13/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 2.90 | 7.10 | 5.00 | % | 0.33 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.50 | 6.30 | 9.60 | 7.95 | % | 0.45 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 20.00 | 8.80 | 12.10 | 10.45 | % | 0.52 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 22.50 | 11.10 | 14.60 | 12.85 | % | 0.57 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |