Options Chain for JADE BIOSCIENCES INC COM NEW (JBIO) - $16.04 as of 12/17/2025 10:59:20 AM 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 | 11.50 | 16.00 | 13.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 5.00 | 9.00 | 13.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 7.50 | 6.50 | 11.00 | 8.75 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/16/2025 3:59:53 PM EST | |||
| 10.00 | 6.10 | 6.50 | 6.30 | 6.10 | 0.00 | 0.00% | 0.63 | 0 | 3,997 | 2.90 | 0.96 | 0.02 | -0.08 | 12/16/2025 | 12/16/2025 3:59:53 PM EST |
| 12.50 | 1.50 | 6.00 | 3.75 | 1.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 6.11 | 0.84 | 0.05 | -0.19 | 12/5/2025 | 12/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 7.92 | 0.65 | 0.08 | -0.29 | 12/16/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 9.51 | 0.44 | 0.09 | -0.30 | 12/16/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.26 | 0.07 | -0.24 | 12/16/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.15 | 0.05 | -0.17 | 12/16/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.08 | 0.03 | -0.11 | 12/16/2025 3:59:53 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 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/16/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.00 | -0.04 | 0.02 | -0.08 | 12/2/2025 | 12/16/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 110 | 0.00 | -0.16 | 0.05 | -0.19 | 12/1/2025 | 12/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.16 | 0 | 122 | 1.76 | -0.35 | 0.08 | -0.29 | 12/15/2025 | 12/16/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 4.90 | 2.50 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 58 | 6.93 | -0.56 | 0.09 | -0.30 | 11/17/2025 | 12/16/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 6.00 | 3.75 | % | 0.19 | 0 | 0 | 6.62 | -0.74 | 0.07 | -0.24 | 12/16/2025 3:59:53 PM EST | |||
| 22.50 | 4.00 | 8.50 | 6.25 | % | 0.28 | 0 | 0 | 7.60 | -0.85 | 0.05 | -0.17 | 12/16/2025 3:59:53 PM EST | |||
| 25.00 | 6.50 | 11.00 | 8.75 | % | 0.35 | 0 | 0 | 8.40 | -0.92 | 0.03 | -0.11 | 12/16/2025 3:59:53 PM EST |