Options Chain for JAKKS PAC INC COM NEW (JAKK) - $19.30 as of 4/29/2025 7:35:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 11.50 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:56 PM EST | |||
| 12.50 | 6.60 | 9.00 | % | 0 | 0 | 3.41 | 0.97 | 0.01 | -0.01 | 4/28/2025 3:59:56 PM EST | |||
| 15.00 | 4.30 | 6.60 | 5.06 | 0.00 | 0.00% | 0 | 50 | 2.45 | 0.88 | 0.04 | -0.03 | 4/28/2025 | 4/28/2025 3:59:56 PM EST |
| 17.50 | 2.25 | 3.80 | % | 0 | 0 | 1.01 | 0.72 | 0.07 | -0.05 | 4/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.75 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.52 | 0.08 | -0.06 | 4/28/2025 | 4/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 50 | 2.59 | 0.34 | 0.08 | -0.05 | 4/25/2025 | 4/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.20 | 0.06 | -0.04 | 4/28/2025 | 4/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.33 | 0.06 | 0.02 | -0.02 | 4/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 2.21 | 0.01 | 0.01 | -0.01 | 4/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.50 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.55 | % | 0 | 0 | 3.07 | -0.03 | 0.01 | -0.01 | 4/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 2.64 | -0.12 | 0.04 | -0.03 | 4/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.25 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.28 | 0.07 | -0.05 | 4/23/2025 | 4/28/2025 3:59:56 PM EST |
| 20.00 | 1.30 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.48 | 0.08 | -0.06 | 4/28/2025 | 4/28/2025 3:59:56 PM EST |
| 22.50 | 2.65 | 4.10 | % | 0 | 0 | 1.33 | -0.66 | 0.08 | -0.05 | 4/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.00 | 6.50 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.70 | -0.80 | 0.06 | -0.04 | 3/26/2025 | 4/28/2025 3:59:56 PM EST |
| 30.00 | 9.80 | 10.60 | % | 0 | 0 | 2.26 | -0.94 | 0.02 | -0.02 | 4/28/2025 3:59:56 PM EST | |||
| 35.00 | 14.90 | 16.30 | % | 0 | 0 | 2.46 | -0.99 | 0.01 | -0.01 | 4/28/2025 3:59:56 PM EST |