Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $5.96 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 3.90 | % | 0 | 0 | 2.61 | 0.92 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 1.30 | 2.70 | 1.35 | -0.40 | -22.86% | 1 | 3 | 1.75 | 0.73 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 0.50 | 0.65 | 0.50 | +0.40 | +400.00% | 2 | 106 | 1.13 | 0.53 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.25 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 186 | 1.50 | 0.39 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.98 | 0.28 | 0.07 | -0.01 | 1/10/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 2 | 8.03 | 0.20 | 0.06 | -0.01 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 121 | 8.20 | 0.15 | 0.05 | -0.01 | 1/22/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 4.80 | 9.50 | 0.00 | 0.00% | 0 | 4 | 8.35 | 0.11 | 0.04 | -0.01 | 11/7/2024 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 8 | 8.48 | 0.09 | 0.03 | -0.01 | 1/13/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 8.59 | 0.07 | 0.03 | -0.01 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 8.78 | 0.04 | 0.02 | 0.00 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 21 | 8.94 | 0.03 | 0.01 | 0.00 | 1/8/2025 | 2/21/2025 3:59:52 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 | 3.30 | % | 0 | 0 | 0.00 | -0.08 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 3.60 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.98 | -0.27 | 0.07 | -0.01 | 1/16/2025 | 2/21/2025 3:59:52 PM EST |
| 7.50 | 1.95 | 4.80 | 1.92 | 0.00 | 0.00% | 0 | 37 | 2.69 | -0.47 | 0.09 | -0.02 | 1/10/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 3.10 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 40 | 1.63 | -0.61 | 0.08 | -0.02 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 12.50 | 4.70 | 8.50 | 6.24 | 0.00 | 0.00% | 0 | 2 | 3.68 | -0.72 | 0.07 | -0.01 | 1/13/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 6.80 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 11 | 2.10 | -0.80 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 9.10 | 13.00 | 10.44 | 0.00 | 0.00% | 0 | 5 | 2.45 | -0.85 | 0.05 | -0.01 | 1/10/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 11.60 | 14.50 | 6.00 | 0.00 | 0.00% | 0 | 5 | 2.63 | -0.89 | 0.04 | -0.01 | 12/19/2024 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 15.10 | 18.00 | % | 0 | 0 | 3.98 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 18.70 | 20.90 | % | 0 | 0 | 4.68 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 21.60 | 24.50 | % | 0 | 0 | 2.99 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 26.90 | 31.50 | % | 0 | 0 | 5.55 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST |