Options Chain for JAKKS PAC INC COM NEW (JAKK) - $18.48 as of 10/8/2025 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 18.20 | 16.50 | 15.54 | 0.00 | 0.00% | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 12.30 | 16.10 | 14.20 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 7.50 | 10.00 | 13.30 | 11.65 | % | 1.55 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 10.00 | 8.50 | 10.70 | 9.60 | % | 0.96 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 12.50 | 6.00 | 8.30 | 7.15 | % | 0.57 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 15.00 | 2.95 | 4.20 | 3.58 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 1.45 | 1.70 | 1.58 | 1.60 | +0.35 | +28.00% | 0.09 | 1 | 71 | 0.87 | 0.84 | 0.16 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 10 | 152 | 0.48 | 0.25 | 0.21 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.02 | 0.03 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 91 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 179 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.14 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.60 | -0.16 | 0.16 | -0.03 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 0.95 | 1.70 | 1.33 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.64 | -0.75 | 0.21 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 3.30 | 3.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | -0.98 | 0.03 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 5.80 | 6.50 | 6.15 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 10.80 | 11.50 | 11.15 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 15.80 | 16.40 | 16.10 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 20.80 | 23.40 | 22.10 | % | 0.55 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 25.80 | 26.60 | 26.20 | % | 0.58 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 30.80 | 32.60 | 31.70 | % | 0.63 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |