Options Chain for JAKKS PAC INC COM NEW (JAKK) - $22.49 as of 6/13/2025 3:32:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.20 | 20.50 | 18.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 5.00 | 14.50 | 18.00 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:03 PM EST |
| 7.50 | 12.30 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 9.80 | 13.00 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 7.10 | 10.40 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 5.00 | 7.90 | % | 0 | 0 | 4.72 | 0.98 | 0.02 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 2.10 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.86 | 0.06 | -0.06 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 3 | 2.33 | 0.61 | 0.11 | -0.10 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.65 | 0.20 | -0.30 | -60.00% | 6 | 24 | 1.16 | 0.33 | 0.11 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.14 | 0.07 | -0.05 | 5/13/2025 | 6/13/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.94 | 0.01 | 0.01 | -0.01 | 5/20/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | -0.02 | 0.02 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.14 | 0.06 | -0.06 | 5/2/2025 | 6/13/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 19 | 2.25 | -0.39 | 0.11 | -0.10 | 5/22/2025 | 6/13/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 4.40 | % | 0 | 0 | 3.22 | -0.67 | 0.11 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 3.60 | 6.60 | % | 0 | 0 | 3.26 | -0.86 | 0.07 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 8.10 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 3.25 | -0.99 | 0.01 | -0.01 | 4/30/2025 | 6/13/2025 4:00:03 PM EST |
| 35.00 | 13.10 | 16.00 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |