Name: JKS Option Chain
Keywords: JKS, Option, Chain, Historical

JKS Option Chain

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

Expiration

Data From

NYSE
JKS
Option Chain

|USD |JKS: $67.99 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
JKS15Jan21P60.00	PUT	60.00	$2.06	$1.83 / 61	$2.70 / 348	1,530	3,325	92.994457%	-0.670372	-0.678009	0.096618	0.011027	-0.001140
JKS15Jan21C65.00	CALL	65.00	$0.01	$0.02 / 8	$0.01 / 190	914	3,092	95.876809%	0.046058	-0.180917	0.025777	0.002942	0.000072
JKS15Jan21C60.00	CALL	60.00	$0.03	$0.01 / 33	$0.03 / 20	616	1,345	34.444872%	0.329628	-0.678141	0.096618	0.011027	0.000504
JKS15Jan21P55.00	PUT	55.00	$0.02	$0.01 / 7	$0.10 / 76	610	3,056	70.008122%	-0.181223	-0.493617	0.070335	0.008028	-0.000299
JKS15Jan21P65.00	PUT	65.00	$6.95	$6.70 / 83	$7.35 / 76	290	2,988	160.053266%	-0.953942	-0.180775	0.025777	0.002942	-0.001709
JKS15Jan21C70.00	CALL	70.00	$0.01	$0.01 / 9	$0.01 / 595	196	7,413	142.011234%	0.002287	-0.013415	0.001911	0.000218	0.000004
JKS15Jan21P70.00	PUT	70.00	$11.89	$11.95 / 6	$12.50 / 288	75	1,293	273.598815%	-0.997713	-0.013261	0.001911	0.000218	-0.001914
JKS15Jan21C85.00	CALL	85.00	$0.01	$0.01 / 1	$0.01 / 200	68	2,284	266.847894%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C75.00	CALL	75.00	$0.01	$0.02 / 13	$0.01 / 86	66	2,962	196.310451%	0.000047	-0.000362	0.000052	0.000006	0.000000
JKS15Jan21P50.00	PUT	50.00	$0.01	$0.01 / 6	$0.04 / 61	59	1,588	137.982689%	-0.008395	-0.042835	0.006103	0.000697	-0.000014
JKS15Jan21C55.00	CALL	55.00	$3.10	$2.48 / 380	$3.10 / 41	57	413	47.827711%	0.818777	-0.493737	0.070335	0.008028	0.001207
JKS15Jan21C35.00	CALL	35.00	$22.80	$22.55 / 325	$23.10 / 51	36	727	477.712358%	1.000000	-0.000077	0.000001	0.000000	0.000959
JKS15Jan21C30.00	CALL	30.00	$29.55	$27.65 / 176	$28.15 / 41	28	359	683.250402%	1.000000	-0.000066	0.000001	0.000000	0.000822
JKS15Jan21P75.00	PUT	75.00	$17.00	$16.90 / 51	$17.30 / 62	26	253	316.972009%	-0.999953	-0.000197	0.000052	0.000006	-0.002055
JKS15Jan21C20.00	CALL	20.00	$38.10	$37.55 / 312	$38.10 / 51	14	158	906.371037%	1.000000	-0.000044	0.000001	0.000000	0.000548
JKS15Jan21P100.00	PUT	100.00	$40.33	$40.45 / 179	$43.15 / 179	11	25	274.901984%	-1.000000	0.000219	0.000001	0.000000	-0.002740
JKS15Jan21P45.00	PUT	45.00	$0.02	$0.02 / 9	$0.04 / 107	10	414	224.212233%	-0.000028	-0.000224	0.000032	0.000004	0.000000
JKS15Jan21C45.00	CALL	45.00	$12.80	$12.55 / 334	$13.10 / 51	10	309	261.327853%	0.999972	-0.000323	0.000032	0.000004	0.001233
JKS15Jan21C40.00	CALL	40.00	$19.75	$17.65 / 81	$18.45 / 305	10	189	467.611225%	1.000000	-0.000088	0.000001	0.000000	0.001096
JKS15Jan21C50.00	CALL	50.00	$9.90	$7.60 / 309	$8.10 / 51	9	237	144.182363%	0.991605	-0.042945	0.006103	0.000697	0.001356
JKS15Jan21P35.00	PUT	35.00	$0.01	$0.01 / 1	$0.05 / 99	9	281	412.222531%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C125.00	CALL	125.00	$0.01		$0.01 / 379	4	744	495.087720%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C95.00	CALL	95.00	$0.02	$0.01 / 1	$0.01 / 1	4	727	334.747752%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P47.00	PUT	47.00	$0.02		$0.01 / 3	3	761	165.433207%	-0.000400	-0.002710	0.000386	0.000044	-0.000001
JKS15Jan21C90.00	CALL	90.00	$0.01		$0.01 / 709	2	2,395	301.996997%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P85.00	PUT	85.00	$24.05	$26.80 / 179	$27.45 / 273	2	218	436.848513%	-1.000000	0.000186	0.000001	0.000000	-0.002329
JKS15Jan21C80.00	CALL	80.00	$0.01		$0.01 / 239	2	4,877	228.884782%	0.000001	-0.000004	0.000001	0.000000	0.000000
JKS15Jan21P42.00	PUT	42.00	$0.02		$0.04 / 20	2	43	287.762098%	-0.000001	-0.000002	0.000001	0.000000	0.000000
JKS15Jan21C42.00	CALL	42.00	$20.00	$15.50 / 173	$17.20 / 199	2	47	356.734727%	1.000000	-0.000094	0.000001	0.000000	0.001151
JKS15Jan21C100.00	CALL	100.00	$0.01		$0.01 / 69	1	3,319	365.417585%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P46.00	PUT	46.00	$0.02		$0.04 / 99	1	336	216.119481%	-0.000114	-0.000836	0.000119	0.000014	0.000000
JKS15Jan21C32.00	CALL	32.00	$26.85	$25.65 / 42	$27.60 / 170	1	7	735.660719%	1.000000	-0.000070	0.000001	0.000000	0.000877
JKS15Jan21C25.00	CALL	25.00	$36.30	$32.65 / 218	$33.10 / 51	1	109	726.960576%	1.000000	-0.000055	0.000001	0.000000	0.000685
JKS15Jan21P125.00	PUT	125.00	$55.50	$66.55 / 167	$67.40 / 60	0	8	683.101180%	-1.000000	0.000274	0.000001	0.000000	-0.003425
JKS15Jan21C120.00	CALL	120.00	$0.01		$0.01 / 9	0	194	471.771023%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P120.00	PUT	120.00	$52.93	$61.55 / 170	$62.85 / 170	0	4	745.716055%	-1.000000	0.000263	0.000001	0.000000	-0.003288
JKS15Jan21C115.00	CALL	115.00	$0.01		$0.01 / 1	0	751	447.284776%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P115.00	PUT	115.00	$53.18	$56.40 / 60	$57.75 / 60	0	10	667.815756%	-1.000000	0.000252	0.000001	0.000000	-0.003151
JKS15Jan21P110.00	PUT	110.00	$43.25	$51.10 / 60	$52.90 / 60	0	7	601.768295%	-1.000000	0.000241	0.000001	0.000000	-0.003014
JKS15Jan21C110.00	CALL	110.00	$0.01		$0.01 / 3	0	232	421.497092%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P105.00	PUT	105.00	$32.10	$45.35 / 170	$47.75 / 170	0	11	547.405293%	-1.000000	0.000230	0.000001	0.000000	-0.002877
JKS15Jan21C105.00	CALL	105.00	$0.02		$0.01 / 8	0	444	394.266583%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P95.00	PUT	95.00	$29.10	$36.55 / 179	$37.65 / 167	0	14	524.375925%	-1.000000	0.000208	0.000001	0.000000	-0.002603
JKS15Jan21P90.00	PUT	90.00	$27.71	$31.60 / 71	$32.35 / 34	0	78	435.285383%	-1.000000	0.000197	0.000001	0.000000	-0.002466
JKS15Jan21P80.00	PUT	80.00	$17.82	$21.90 / 51	$22.60 / 291	0	336	411.142002%	-1.000000	0.000171	0.000001	0.000000	-0.002192
JKS15Jan21C47.00	CALL	47.00	$17.44	$10.20 / 198	$11.65 / 197	0	54	264.563916%	0.999600	-0.002813	0.000386	0.000044	0.001287
JKS15Jan21C46.00	CALL	46.00	$19.50	$11.35 / 196	$12.90 / 197	0	45	335.740717%	0.999886	-0.000937	0.000119	0.000014	0.001260
JKS15Jan21C44.00	CALL	44.00	$11.40	$13.50 / 323	$14.15 / 62	0	126	293.303342%	0.999994	-0.000148	0.000007	0.000001	0.001205
JKS15Jan21P44.00	PUT	44.00	$0.06		$0.04 / 79	0	215	251.347751%	-0.000006	-0.000052	0.000007	0.000001	0.000000
JKS15Jan21P43.00	PUT	43.00	$0.02		$0.04 / 79	0	231	269.393414%	-0.000001	-0.000010	0.000001	0.000000	0.000000
JKS15Jan21C43.00	CALL	43.00	$19.75	$14.55 / 225	$15.10 / 41	0	106	286.354526%	0.999999	-0.000104	0.000001	0.000000	0.001178
JKS15Jan21P41.00	PUT	41.00	$0.02		$0.03 / 29	0	26	294.764986%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C41.00	CALL	41.00	$14.40	$16.55 / 172	$17.50 / 182	0	16	434.274668%	1.000000	-0.000090	0.000001	0.000000	0.001123
JKS15Jan21P40.00	PUT	40.00	$0.03		$0.04 / 81	0	1,625	325.575075%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C39.00	CALL	39.00	$17.00	$18.60 / 53	$19.70 / 182	0	34	530.946245%	1.000000	-0.000085	0.000001	0.000000	0.001068
JKS15Jan21P39.00	PUT	39.00	$0.03		$0.19 / 61	0	42	443.714768%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P38.00	PUT	38.00	$0.01		$0.23 / 60	0	91	485.747749%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C38.00	CALL	38.00	$33.90	$19.35 / 175	$20.45 / 182	0	12	463.097809%	1.000000	-0.000083	0.000001	0.000000	0.001041
JKS15Jan21C37.00	CALL	37.00	$35.40	$20.65 / 258	$21.15 / 53	0	118	475.870501%	1.000000	-0.000081	0.000001	0.000000	0.001014
JKS15Jan21P37.00	PUT	37.00	$0.01		$0.05 / 20	0	57	397.357107%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P36.00	PUT	36.00	$0.08		$0.05 / 20	0	26	418.785901%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C36.00	CALL	36.00	$34.00	$21.50 / 159	$23.00 / 170	0	5	418.694037%	1.000000	-0.000079	0.000001	0.000000	0.000986
JKS15Jan21P34.00	PUT	34.00	$0.25		$0.10 / 60	0	12	512.833698%	0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C34.00	CALL	34.00	$45.60	$23.45 / 60	$25.30 / 170	0	4	563.160724%	1.000000	-0.000075	0.000001	0.000000	0.000932
JKS15Jan21P33.00	PUT	33.00	$0.04		$0.05 / 113	0	118	486.500763%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C33.00	CALL	33.00	$34.00	$24.25 / 170	$26.55 / 170	0	0	604.756186%	1.000000	-0.000072	0.000001	0.000000	0.000904
JKS15Jan21P32.00	PUT	32.00	$0.20		$0.11 / 62	0	45	572.516471%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P31.00	PUT	31.00	$0.15		$0.11 / 62	0	19	599.600848%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C31.00	CALL	31.00		$26.50 / 60	$28.30 / 170	0	0	662.820443%	1.000000	-0.000068	0.000001	0.000000	0.000849
JKS15Jan21P30.00	PUT	30.00	$0.03		$0.05 / 163	0	219	560.254095%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P29.00	PUT	29.00	$0.20		$0.14 / 62	0	4	682.029936%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C29.00	CALL	29.00		$27.80 / 170	$30.75 / 170	0	0	619.949642%	1.000000	-0.000064	0.000001	0.000000	0.000795
JKS15Jan21P28.00	PUT	28.00	$0.11		$0.08 / 62	0	3	654.447399%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C28.00	CALL	28.00	$36.65	$29.10 / 170	$30.75 / 170	0	2	763.150277%	1.000000	-0.000061	0.000001	0.000000	0.000767
JKS15Jan21C27.00	CALL	27.00	$50.00	$30.30 / 80	$31.45 / 60	0	35	762.345082%	1.000000	-0.000059	0.000001	0.000000	0.000740
JKS15Jan21P27.00	PUT	27.00	$0.16		$0.07 / 62	0	29	671.318221%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P25.00	PUT	25.00	$0.05		$0.04 / 82	0	157	681.265661%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C23.00	CALL	23.00	$39.10	$34.55 / 60	$35.80 / 179	0	13	1097.251882%	1.000000	-0.000050	0.000001	0.000000	0.000630
JKS15Jan21P23.00	PUT	23.00	$0.05		$0.30 / 60	0	42	1009.958464%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P22.00	PUT	22.00	$0.05		$0.06 / 60	0	95	818.497465%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C22.00	CALL	22.00	$45.84	$35.50 / 325	$36.40 / 344	0	158	1008.965072%	1.000000	-0.000048	0.000001	0.000000	0.000603
JKS15Jan21P20.00	PUT	20.00	$0.17		$0.86 / 471	0	352	1438.650660%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C18.00	CALL	18.00	$60.50	$39.30 / 179	$40.95 / 179	0	16	1331.083567%	1.000000	-0.000039	0.000001	0.000000	0.000493
JKS15Jan21P18.00	PUT	18.00	$0.15		$0.06 / 60	0	58	977.164302%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21P17.00	PUT	17.00	$0.07		$0.04 / 80	0	195	971.905002%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C17.00	CALL	17.00	$48.00	$40.40 / 167	$42.30 / 167	0	2	1165.551619%	1.000000	-0.000037	0.000001	0.000000	0.000466
JKS15Jan21P15.00	PUT	15.00	$0.01		$0.04 / 83	0	453	1067.067597%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C15.00	CALL	15.00	$49.56	$42.65 / 51	$43.65 / 210	0	93	1545.309788%	1.000000	-0.000033	0.000001	0.000000	0.000411
JKS15Jan21P13.00	PUT	13.00	$0.10		$0.10 / 65	0	76	1326.680833%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C13.00	CALL	13.00	$9.00	$44.60 / 60	$45.25 / 45	0	1	1494.248352%	1.000000	-0.000028	0.000001	0.000000	0.000356
JKS15Jan21P12.00	PUT	12.00	$0.08		$0.04 / 82	0	265	1238.313059%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C12.00	CALL	12.00	$60.10	$45.60 / 283	$46.15 / 51	0	242	1507.121329%	1.000000	-0.000026	0.000001	0.000000	0.000329
JKS15Jan21P10.00	PUT	10.00	$0.05		$0.13 / 65	0	61	1617.710790%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C10.00	CALL	10.00	$54.51	$47.55 / 60	$48.60 / 167	0	6	1930.041786%	1.000000	-0.000022	0.000001	0.000000	0.000274
JKS15Jan21C8.00	CALL	8.00	$57.30	$49.40 / 181	$50.75 / 182	0	29	2183.382662%	1.000000	-0.000018	0.000001	0.000000	0.000219
JKS15Jan21P8.00	PUT	8.00	$0.05		$0.01 / 10	0	403	1341.277370%	-0.000001	0.000000	0.000001	0.000000	0.000000
JKS15Jan21C5.00	CALL	5.00	$52.60	$52.65 / 31	$53.60 / 60	0	2	2379.363584%	1.000000	-0.000011	0.000000	0.000000	0.000137
JKS15Jan21P5.00	PUT	5.00	$2.25		$0.05 / 287	0	591	1993.641832%	-0.000001	0.000000	0.000000	0.000000	0.000000
JKS15Jan21C3.00	CALL	3.00		$54.00 / 82	$56.40 / 82	0	0	3687.817502%	1.000000	-0.000007	0.000000	0.000000	0.000082
JKS15Jan21P3.00	PUT	3.00	$0.20		$0.02 / 100	0	2	2188.172490%	-0.000001	0.000000	0.000000	0.000000	0.000000