Options Chain for JADE BIOSCIENCES INC COM NEW (JBIO) - $13.76 as of 10/16/2026 5:58:30 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 | 9.00 | 13.50 | 11.25 | % | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 5.00 | 6.50 | 11.00 | 8.75 | % | 1.75 | 0 | 0 | 6.42 | 0.99 | 0.00 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 7.50 | 4.30 | 8.00 | 6.15 | 6.76 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.66 | 0.93 | 0.02 | -0.01 | 10/5/2026 | 10/16/2026 3:59:58 PM EST |
| 10.00 | 1.80 | 5.50 | 3.65 | 13.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.48 | 0.81 | 0.04 | -0.03 | 6/24/2026 | 10/16/2026 3:59:58 PM EST |
| 12.50 | 0.20 | 4.90 | 2.55 | % | 0.20 | 0 | 0 | 2.82 | 0.66 | 0.06 | -0.03 | 10/16/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.28 | 0.50 | 0.06 | -0.04 | 9/3/2026 | 10/16/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 4.30 | 2.15 | 7.54 | 0.00 | 0.00% | 0.12 | 0 | 80 | 3.34 | 0.37 | 0.06 | -0.03 | 6/29/2026 | 10/16/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 4.20 | 2.10 | 5.88 | 0.00 | 0.00% | 0.11 | 0 | 7 | 3.59 | 0.27 | 0.05 | -0.03 | 6/30/2026 | 10/16/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 4.20 | 2.10 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 80 | 3.84 | 0.19 | 0.04 | -0.02 | 8/26/2026 | 10/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.02 | 0.13 | 0.03 | -0.02 | 10/16/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.10 | 2.05 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.35 | 0.06 | 0.02 | -0.01 | 8/13/2026 | 10/16/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.63 | 0.03 | 0.01 | -0.01 | 9/10/2026 | 10/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 4.86 | 0.02 | 0.01 | 0.00 | 10/16/2026 3:59:58 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 | 4.10 | 2.05 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 4.10 | 2.05 | % | 0.41 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/16/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 4.10 | 2.05 | % | 0.27 | 0 | 0 | 6.10 | -0.07 | 0.02 | -0.01 | 10/16/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.20 | 2.10 | % | 0.21 | 0 | 0 | 4.32 | -0.19 | 0.04 | -0.03 | 10/16/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.53 | -0.34 | 0.06 | -0.03 | 6/3/2026 | 10/16/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 4.90 | 2.55 | % | 0.17 | 0 | 0 | 2.40 | -0.50 | 0.06 | -0.04 | 10/16/2026 3:59:58 PM EST | |||
| 17.50 | 2.00 | 6.00 | 4.00 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.96 | -0.63 | 0.06 | -0.03 | 9/23/2026 | 10/16/2026 3:59:58 PM EST |
| 20.00 | 4.50 | 8.30 | 6.40 | 2.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.16 | -0.73 | 0.05 | -0.03 | 9/3/2026 | 10/16/2026 3:59:58 PM EST |
| 22.50 | 7.00 | 11.00 | 9.00 | 3.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.53 | -0.81 | 0.04 | -0.02 | 8/13/2026 | 10/16/2026 3:59:58 PM EST |
| 25.00 | 9.50 | 13.50 | 11.50 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.75 | -0.87 | 0.03 | -0.02 | 8/13/2026 | 10/16/2026 3:59:58 PM EST |
| 30.00 | 14.50 | 18.50 | 16.50 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.10 | -0.94 | 0.02 | -0.01 | 7/7/2026 | 10/16/2026 3:59:58 PM EST |
| 35.00 | 19.50 | 23.90 | 21.70 | % | 0.62 | 0 | 0 | 3.64 | -0.97 | 0.01 | -0.01 | 10/16/2026 3:59:58 PM EST | |||
| 40.00 | 24.50 | 29.00 | 26.75 | % | 0.67 | 0 | 0 | 3.94 | -0.98 | 0.01 | 0.00 | 10/16/2026 3:59:58 PM EST |