Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $4.46 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.10 | 4.90 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.10 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 21 | 0.94 | 0.38 | 0.36 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 174 | 1.69 | 0.02 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 188 | 1.98 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 11 | 4.83 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 121 | 6.17 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 8 | 6.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 6.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 40 | 10 | 1.77 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 17 | 1.47 | -0.62 | 0.36 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 7.50 | 2.75 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 35 | 6.05 | -0.98 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 10.00 | 4.00 | 7.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:47 PM EST |
| 12.50 | 6.00 | 8.30 | 6.24 | 0.00 | 0.00% | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:47 PM EST |
| 15.00 | 9.80 | 11.50 | 9.30 | 0.00 | 0.00% | 0 | 11 | 4.47 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:47 PM EST |
| 17.50 | 11.60 | 13.80 | 11.70 | 0.00 | 0.00% | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 15.30 | 15.80 | 6.00 | 0.00 | 0.00% | 0 | 5 | 3.96 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:47 PM EST |
| 22.50 | 17.80 | 19.20 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 20.30 | 21.90 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 24.30 | 25.80 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 29.90 | 31.90 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |