Options Chain for JINKOSOLAR HLDG CO LTD SPONSORED ADR (JKS) - $23.09 as of 4/26/2024 3:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 13.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 15.00 | 8.10 | 10.60 | 9.90 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.99 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:09 PM EST |
| 17.50 | 5.70 | 8.00 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:09 PM EST |
| 20.00 | 4.40 | 4.70 | 4.50 | +0.96 | +27.12% | 2 | 36 | 0.77 | 0.87 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 22.50 | 2.60 | 2.75 | 2.67 | +0.71 | +36.23% | 56 | 317 | 0.75 | 0.69 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 25.00 | 1.35 | 1.45 | 1.38 | +0.50 | +56.82% | 244 | 636 | 0.75 | 0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 27.50 | 0.60 | 0.70 | 0.62 | +0.22 | +55.00% | 96 | 357 | 0.74 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 30.00 | 0.25 | 0.30 | 0.29 | +0.16 | +123.08% | 400 | 338 | 0.75 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 32.50 | 0.05 | 0.15 | 0.15 | +0.09 | +150.00% | 36 | 100 | 0.73 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 35.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.02 | 0.01 | -0.01 | 4/2/2024 | 4/26/2024 4:00:09 PM EST |
| 37.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.01 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:09 PM EST |
| 42.50 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.14 | +0.09 | +180.00% | 10 | 27 | 1.29 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 17.50 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 10 | 289 | 0.84 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 20.00 | 0.30 | 0.40 | 0.34 | -0.21 | -38.19% | 43 | 396 | 0.80 | -0.13 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 22.50 | 0.95 | 1.10 | 0.98 | -0.43 | -30.50% | 79 | 2,199 | 0.79 | -0.31 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 25.00 | 2.10 | 2.35 | 2.15 | -0.84 | -28.10% | 41 | 237 | 0.78 | -0.54 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 27.50 | 3.80 | 4.10 | 3.74 | -1.71 | -31.38% | 1 | 52 | 0.77 | -0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 30.00 | 4.20 | 6.20 | 7.30 | 0.00 | 0.00% | 0 | 91 | 0.97 | -0.87 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 32.50 | 6.80 | 10.40 | % | 0 | 0 | 2.01 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:09 PM EST | |||
| 35.00 | 9.10 | 13.00 | 10.03 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.98 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 4:00:09 PM EST |
| 37.50 | 11.30 | 15.80 | % | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 40.00 | 13.80 | 18.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 42.50 | 16.30 | 20.80 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |