Options Chain for JADE BIOSCIENCES INC COM NEW (JBIO) - $9.49 as of 10/30/2025 6:12:17 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 | 0.10 | 10.00 | 5.05 | 0.70 | 0.00 | 0.00% | 2.02 | 0 | 8 | 4/30/2025 | EST | ||||
| 2.50 | 5.00 | 9.50 | 7.25 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 10.00 | 5.00 | % | 1.00 | 0 | 0 | EST | |||||||
| 5.00 | 2.50 | 7.00 | 4.75 | % | 0.95 | 0 | 0 | 6.42 | 0.96 | 0.02 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 10.00 | 5.00 | % | 0.67 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.39 | 0.81 | 0.06 | -0.03 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 4.90 | 2.60 | 0.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.88 | 0.59 | 0.09 | -0.04 | 10/15/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 60 | 2.17 | 0.40 | 0.09 | -0.04 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 4.60 | 2.30 | 0.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.24 | 0.25 | 0.07 | -0.03 | 10/8/2025 | 10/30/2025 4:00:01 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 | 0.05 | 0.03 | % | 0.01 | 0 | 441 | EST | |||||||
| 2.50 | 0.00 | 4.50 | 2.25 | % | 0.90 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 10.00 | 5.00 | % | 1.00 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | -0.04 | 0.02 | -0.01 | 10/23/2025 | 10/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 10.00 | 5.00 | % | 0.67 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.35 | 0.18 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.44 | -0.19 | 0.06 | -0.03 | 10/1/2025 | 10/30/2025 4:00:01 PM EST |
| 10.00 | 0.60 | 1.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.82 | -0.41 | 0.09 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 12.50 | 0.50 | 4.90 | 2.70 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.33 | -0.60 | 0.09 | -0.04 | 6/26/2025 | 10/30/2025 4:00:01 PM EST |
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 4.00 | -0.75 | 0.07 | -0.03 | 10/30/2025 4:00:01 PM EST |