Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $18.35 as of 5/30/2025 6:54:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 12.90 | 14.70 | 14.30 | 0.00 | 0.00% | 0 | 6 | 6.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 7.50 | 10.50 | 12.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 7.90 | 9.80 | 9.40 | 0.00 | 0.00% | 0 | 26 | 3.01 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 5.50 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 65 | 1.29 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 3.20 | 3.50 | 3.44 | 0.00 | 0.00% | 0 | 761 | 0.63 | 0.90 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 1.30 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 159 | 0.60 | 0.64 | 0.14 | -0.03 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.35 | 0.40 | 0.35 | -0.09 | -20.46% | 12 | 1,021 | 0.56 | 0.27 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 939 | 0.60 | 0.07 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2,271 | 1.03 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 326 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | -0.13 | -72.23% | 1 | 248 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 134 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 66 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 358 | 1.13 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 10 | 728 | 0.71 | -0.10 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 17.50 | 0.65 | 0.80 | 0.70 | -0.01 | -1.41% | 12 | 478 | 0.61 | -0.36 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 2.10 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 521 | 0.63 | -0.73 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 4.30 | 5.60 | 4.21 | 0.00 | 0.00% | 0 | 608 | 1.04 | -0.93 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 6.70 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 474 | 1.33 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 9.20 | 10.60 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 11.50 | 12.90 | 11.50 | 0.00 | 0.00% | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 14.00 | 15.30 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 16.60 | 18.10 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 19.10 | 20.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 21.60 | 22.90 | 20.70 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |