JKS Option Chain

End of day data from January 15, 2021 for JKS options expired on January 15, 2021.

  1. NYSE
  2. >
  3. JKS
  4. >
  5. Option Chain
|USD |JKS: $67.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
JKS15Jan21P60.00PUT60.00$2.06$1.83 / 61$2.70 / 3481,5303,32592.994457%-0.670372-0.6780090.0966180.011027-0.001140
JKS15Jan21C65.00CALL65.00$0.01$0.02 / 8$0.01 / 1909143,09295.876809%0.046058-0.1809170.0257770.0029420.000072
JKS15Jan21C60.00CALL60.00$0.03$0.01 / 33$0.03 / 206161,34534.444872%0.329628-0.6781410.0966180.0110270.000504
JKS15Jan21P55.00PUT55.00$0.02$0.01 / 7$0.10 / 766103,05670.008122%-0.181223-0.4936170.0703350.008028-0.000299
JKS15Jan21P65.00PUT65.00$6.95$6.70 / 83$7.35 / 762902,988160.053266%-0.953942-0.1807750.0257770.002942-0.001709
JKS15Jan21C70.00CALL70.00$0.01$0.01 / 9$0.01 / 5951967,413142.011234%0.002287-0.0134150.0019110.0002180.000004
JKS15Jan21P70.00PUT70.00$11.89$11.95 / 6$12.50 / 288751,293273.598815%-0.997713-0.0132610.0019110.000218-0.001914
JKS15Jan21C85.00CALL85.00$0.01$0.01 / 1$0.01 / 200682,284266.847894%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C75.00CALL75.00$0.01$0.02 / 13$0.01 / 86662,962196.310451%0.000047-0.0003620.0000520.0000060.000000
JKS15Jan21P50.00PUT50.00$0.01$0.01 / 6$0.04 / 61591,588137.982689%-0.008395-0.0428350.0061030.000697-0.000014
JKS15Jan21C55.00CALL55.00$3.10$2.48 / 380$3.10 / 415741347.827711%0.818777-0.4937370.0703350.0080280.001207
JKS15Jan21C35.00CALL35.00$22.80$22.55 / 325$23.10 / 5136727477.712358%1.000000-0.0000770.0000010.0000000.000959
JKS15Jan21C30.00CALL30.00$29.55$27.65 / 176$28.15 / 4128359683.250402%1.000000-0.0000660.0000010.0000000.000822
JKS15Jan21P75.00PUT75.00$17.00$16.90 / 51$17.30 / 6226253316.972009%-0.999953-0.0001970.0000520.000006-0.002055
JKS15Jan21C20.00CALL20.00$38.10$37.55 / 312$38.10 / 5114158906.371037%1.000000-0.0000440.0000010.0000000.000548
JKS15Jan21P100.00PUT100.00$40.33$40.45 / 179$43.15 / 1791125274.901984%-1.0000000.0002190.0000010.000000-0.002740
JKS15Jan21P45.00PUT45.00$0.02$0.02 / 9$0.04 / 10710414224.212233%-0.000028-0.0002240.0000320.0000040.000000
JKS15Jan21C45.00CALL45.00$12.80$12.55 / 334$13.10 / 5110309261.327853%0.999972-0.0003230.0000320.0000040.001233
JKS15Jan21C40.00CALL40.00$19.75$17.65 / 81$18.45 / 30510189467.611225%1.000000-0.0000880.0000010.0000000.001096
JKS15Jan21C50.00CALL50.00$9.90$7.60 / 309$8.10 / 519237144.182363%0.991605-0.0429450.0061030.0006970.001356
JKS15Jan21P35.00PUT35.00$0.01$0.01 / 1$0.05 / 999281412.222531%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C125.00CALL125.00$0.01$0.01 / 3794744495.087720%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C95.00CALL95.00$0.02$0.01 / 1$0.01 / 14727334.747752%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P47.00PUT47.00$0.02$0.01 / 33761165.433207%-0.000400-0.0027100.0003860.000044-0.000001
JKS15Jan21C90.00CALL90.00$0.01$0.01 / 70922,395301.996997%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P85.00PUT85.00$24.05$26.80 / 179$27.45 / 2732218436.848513%-1.0000000.0001860.0000010.000000-0.002329
JKS15Jan21C80.00CALL80.00$0.01$0.01 / 23924,877228.884782%0.000001-0.0000040.0000010.0000000.000000
JKS15Jan21P42.00PUT42.00$0.02$0.04 / 20243287.762098%-0.000001-0.0000020.0000010.0000000.000000
JKS15Jan21C42.00CALL42.00$20.00$15.50 / 173$17.20 / 199247356.734727%1.000000-0.0000940.0000010.0000000.001151
JKS15Jan21C100.00CALL100.00$0.01$0.01 / 6913,319365.417585%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P46.00PUT46.00$0.02$0.04 / 991336216.119481%-0.000114-0.0008360.0001190.0000140.000000
JKS15Jan21C32.00CALL32.00$26.85$25.65 / 42$27.60 / 17017735.660719%1.000000-0.0000700.0000010.0000000.000877
JKS15Jan21C25.00CALL25.00$36.30$32.65 / 218$33.10 / 511109726.960576%1.000000-0.0000550.0000010.0000000.000685
JKS15Jan21P125.00PUT125.00$55.50$66.55 / 167$67.40 / 6008683.101180%-1.0000000.0002740.0000010.000000-0.003425
JKS15Jan21C120.00CALL120.00$0.01$0.01 / 90194471.771023%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P120.00PUT120.00$52.93$61.55 / 170$62.85 / 17004745.716055%-1.0000000.0002630.0000010.000000-0.003288
JKS15Jan21C115.00CALL115.00$0.01$0.01 / 10751447.284776%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P115.00PUT115.00$53.18$56.40 / 60$57.75 / 60010667.815756%-1.0000000.0002520.0000010.000000-0.003151
JKS15Jan21P110.00PUT110.00$43.25$51.10 / 60$52.90 / 6007601.768295%-1.0000000.0002410.0000010.000000-0.003014
JKS15Jan21C110.00CALL110.00$0.01$0.01 / 30232421.497092%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P105.00PUT105.00$32.10$45.35 / 170$47.75 / 170011547.405293%-1.0000000.0002300.0000010.000000-0.002877
JKS15Jan21C105.00CALL105.00$0.02$0.01 / 80444394.266583%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P95.00PUT95.00$29.10$36.55 / 179$37.65 / 167014524.375925%-1.0000000.0002080.0000010.000000-0.002603
JKS15Jan21P90.00PUT90.00$27.71$31.60 / 71$32.35 / 34078435.285383%-1.0000000.0001970.0000010.000000-0.002466
JKS15Jan21P80.00PUT80.00$17.82$21.90 / 51$22.60 / 2910336411.142002%-1.0000000.0001710.0000010.000000-0.002192
JKS15Jan21C47.00CALL47.00$17.44$10.20 / 198$11.65 / 197054264.563916%0.999600-0.0028130.0003860.0000440.001287
JKS15Jan21C46.00CALL46.00$19.50$11.35 / 196$12.90 / 197045335.740717%0.999886-0.0009370.0001190.0000140.001260
JKS15Jan21C44.00CALL44.00$11.40$13.50 / 323$14.15 / 620126293.303342%0.999994-0.0001480.0000070.0000010.001205
JKS15Jan21P44.00PUT44.00$0.06$0.04 / 790215251.347751%-0.000006-0.0000520.0000070.0000010.000000
JKS15Jan21P43.00PUT43.00$0.02$0.04 / 790231269.393414%-0.000001-0.0000100.0000010.0000000.000000
JKS15Jan21C43.00CALL43.00$19.75$14.55 / 225$15.10 / 410106286.354526%0.999999-0.0001040.0000010.0000000.001178
JKS15Jan21P41.00PUT41.00$0.02$0.03 / 29026294.764986%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C41.00CALL41.00$14.40$16.55 / 172$17.50 / 182016434.274668%1.000000-0.0000900.0000010.0000000.001123
JKS15Jan21P40.00PUT40.00$0.03$0.04 / 8101,625325.575075%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C39.00CALL39.00$17.00$18.60 / 53$19.70 / 182034530.946245%1.000000-0.0000850.0000010.0000000.001068
JKS15Jan21P39.00PUT39.00$0.03$0.19 / 61042443.714768%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P38.00PUT38.00$0.01$0.23 / 60091485.747749%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C38.00CALL38.00$33.90$19.35 / 175$20.45 / 182012463.097809%1.000000-0.0000830.0000010.0000000.001041
JKS15Jan21C37.00CALL37.00$35.40$20.65 / 258$21.15 / 530118475.870501%1.000000-0.0000810.0000010.0000000.001014
JKS15Jan21P37.00PUT37.00$0.01$0.05 / 20057397.357107%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P36.00PUT36.00$0.08$0.05 / 20026418.785901%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C36.00CALL36.00$34.00$21.50 / 159$23.00 / 17005418.694037%1.000000-0.0000790.0000010.0000000.000986
JKS15Jan21P34.00PUT34.00$0.25$0.10 / 60012512.833698%0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C34.00CALL34.00$45.60$23.45 / 60$25.30 / 17004563.160724%1.000000-0.0000750.0000010.0000000.000932
JKS15Jan21P33.00PUT33.00$0.04$0.05 / 1130118486.500763%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C33.00CALL33.00$34.00$24.25 / 170$26.55 / 17000604.756186%1.000000-0.0000720.0000010.0000000.000904
JKS15Jan21P32.00PUT32.00$0.20$0.11 / 62045572.516471%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P31.00PUT31.00$0.15$0.11 / 62019599.600848%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C31.00CALL31.00$26.50 / 60$28.30 / 17000662.820443%1.000000-0.0000680.0000010.0000000.000849
JKS15Jan21P30.00PUT30.00$0.03$0.05 / 1630219560.254095%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P29.00PUT29.00$0.20$0.14 / 6204682.029936%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C29.00CALL29.00$27.80 / 170$30.75 / 17000619.949642%1.000000-0.0000640.0000010.0000000.000795
JKS15Jan21P28.00PUT28.00$0.11$0.08 / 6203654.447399%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C28.00CALL28.00$36.65$29.10 / 170$30.75 / 17002763.150277%1.000000-0.0000610.0000010.0000000.000767
JKS15Jan21C27.00CALL27.00$50.00$30.30 / 80$31.45 / 60035762.345082%1.000000-0.0000590.0000010.0000000.000740
JKS15Jan21P27.00PUT27.00$0.16$0.07 / 62029671.318221%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P25.00PUT25.00$0.05$0.04 / 820157681.265661%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C23.00CALL23.00$39.10$34.55 / 60$35.80 / 1790131097.251882%1.000000-0.0000500.0000010.0000000.000630
JKS15Jan21P23.00PUT23.00$0.05$0.30 / 600421009.958464%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P22.00PUT22.00$0.05$0.06 / 60095818.497465%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C22.00CALL22.00$45.84$35.50 / 325$36.40 / 34401581008.965072%1.000000-0.0000480.0000010.0000000.000603
JKS15Jan21P20.00PUT20.00$0.17$0.86 / 47103521438.650660%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C18.00CALL18.00$60.50$39.30 / 179$40.95 / 1790161331.083567%1.000000-0.0000390.0000010.0000000.000493
JKS15Jan21P18.00PUT18.00$0.15$0.06 / 60058977.164302%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21P17.00PUT17.00$0.07$0.04 / 800195971.905002%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C17.00CALL17.00$48.00$40.40 / 167$42.30 / 167021165.551619%1.000000-0.0000370.0000010.0000000.000466
JKS15Jan21P15.00PUT15.00$0.01$0.04 / 8304531067.067597%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C15.00CALL15.00$49.56$42.65 / 51$43.65 / 2100931545.309788%1.000000-0.0000330.0000010.0000000.000411
JKS15Jan21P13.00PUT13.00$0.10$0.10 / 650761326.680833%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C13.00CALL13.00$9.00$44.60 / 60$45.25 / 45011494.248352%1.000000-0.0000280.0000010.0000000.000356
JKS15Jan21P12.00PUT12.00$0.08$0.04 / 8202651238.313059%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C12.00CALL12.00$60.10$45.60 / 283$46.15 / 5102421507.121329%1.000000-0.0000260.0000010.0000000.000329
JKS15Jan21P10.00PUT10.00$0.05$0.13 / 650611617.710790%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C10.00CALL10.00$54.51$47.55 / 60$48.60 / 167061930.041786%1.000000-0.0000220.0000010.0000000.000274
JKS15Jan21C8.00CALL8.00$57.30$49.40 / 181$50.75 / 1820292183.382662%1.000000-0.0000180.0000010.0000000.000219
JKS15Jan21P8.00PUT8.00$0.05$0.01 / 1004031341.277370%-0.0000010.0000000.0000010.0000000.000000
JKS15Jan21C5.00CALL5.00$52.60$52.65 / 31$53.60 / 60022379.363584%1.000000-0.0000110.0000000.0000000.000137
JKS15Jan21P5.00PUT5.00$2.25$0.05 / 28705911993.641832%-0.0000010.0000000.0000000.0000000.000000
JKS15Jan21C3.00CALL3.00$54.00 / 82$56.40 / 82003687.817502%1.000000-0.0000070.0000000.0000000.000082
JKS15Jan21P3.00PUT3.00$0.20$0.02 / 100022188.172490%-0.0000010.0000000.0000000.0000000.000000