Options Chain for JIAYIN GROUP INC SPONSORED ADS (JFIN) - $6.72 as of 12/19/2025 11:28:58 AM 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 | 2.45 | 4.90 | 3.68 | 4.79 | 0.00 | 0.00% | 1.47 | 0 | 20 | 6.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:57 PM EST |
| 5.00 | 0.45 | 2.00 | 1.23 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.34 | 0.14 | 0.20 | 0.00 | 12/11/2025 | 12/19/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.62 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/19/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 240 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/19/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/19/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/19/2025 3:59:57 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 | 3.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 7.50 | 0.45 | 2.00 | 1.23 | 1.30 | +0.30 | +30.00% | 0.16 | 5 | 23 | 1.27 | -0.86 | 0.20 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 10.00 | 2.60 | 5.10 | 3.85 | 1.75 | 0.00 | 0.00% | 0.39 | 0 | 137 | 2.98 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 12/19/2025 3:59:57 PM EST |
| 12.50 | 4.40 | 7.20 | 5.80 | 3.40 | 0.00 | 0.00% | 0.46 | 0 | 161 | 2.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 3:59:57 PM EST |
| 15.00 | 6.30 | 9.80 | 8.05 | 6.10 | 0.00 | 0.00% | 0.54 | 0 | 51 | 3.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:57 PM EST |
| 17.50 | 9.40 | 12.30 | 10.85 | 8.60 | 0.00 | 0.00% | 0.62 | 0 | 40 | 3.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:57 PM EST |
| 20.00 | 12.00 | 15.40 | 13.70 | 10.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/19/2025 3:59:57 PM EST |
| 22.50 | 14.50 | 17.60 | 16.05 | 10.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 12/19/2025 3:59:57 PM EST |
| 25.00 | 17.00 | 20.00 | 18.50 | 12.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 12/19/2025 3:59:57 PM EST |
| 30.00 | 21.70 | 24.70 | 23.20 | % | 0.77 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 35.00 | 26.70 | 29.70 | 28.20 | % | 0.81 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST |