Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $6.21 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.60 | 5.90 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 5.00 | 1.35 | 2.65 | 1.51 | 0.00 | 0.00% | 0 | 20 | 1.82 | 0.73 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 7.50 | 0.45 | 0.80 | 0.56 | -0.09 | -13.85% | 21 | 104 | 1.30 | 0.42 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.65 | 0.27 | 0.00 | 0.00% | 0 | 160 | 3.14 | 0.22 | 0.09 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 4.40 | 0.38 | 0.00 | 0.00% | 0 | 12 | 7.47 | 0.12 | 0.06 | -0.01 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 114 | 2.03 | 0.06 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 4.30 | 0.07 | 0.00 | 0.00% | 0 | 118 | 7.74 | 0.03 | 0.02 | 0.00 | 1/14/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 40 | 7.07 | 0.02 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 3.80 | 0.05 | 0.00 | 0.00% | 0 | 128 | 7.23 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 3.70 | 0.05 | 0.00 | 0.00% | 0 | 143 | 7.21 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 44 | 8.43 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 9.87 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:49 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 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 85 | 1.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 5.00 | 0.25 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 74 | 1.63 | -0.27 | 0.11 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 7.50 | 1.65 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 36 | 1.41 | -0.58 | 0.12 | -0.01 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 10.00 | 3.40 | 4.90 | 4.15 | -0.45 | -9.79% | 1 | 8 | 2.24 | -0.78 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 12.50 | 5.90 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | -0.88 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 15.00 | 6.70 | 10.30 | 2.01 | 0.00 | 0.00% | 0 | 0 | 3.44 | -0.94 | 0.04 | 0.00 | 12/11/2024 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 9.80 | 12.40 | 11.30 | 0.00 | 0.00% | 0 | 1 | 3.19 | -0.97 | 0.02 | 0.00 | 1/13/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 12.90 | 15.60 | 12.50 | 0.00 | 0.00% | 0 | 18 | 0.00 | -0.98 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 15.00 | 17.30 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 18.20 | 20.90 | % | 0 | 0 | 4.95 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 30.00 | 22.20 | 25.20 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 26.60 | 31.00 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |