Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $5.49 as of 6/30/2025 3:39:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.90 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 9 | 5.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 3:59:56 PM EST |
| 5.00 | 0.60 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 206 | 1.65 | 0.74 | 0.28 | -0.01 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,024 | 1.12 | 0.09 | 0.14 | -0.01 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 573 | 2.48 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/30/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 16 | 3.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 2 | 5.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 8.20 | 0.00 | 0.00% | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 5.80 | 0.00 | 0.00% | 0 | 1 | 6.51 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/30/2025 3:59:56 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 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 6.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/30/2025 3:59:56 PM EST |
| 5.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 150 | 0.86 | -0.26 | 0.28 | -0.01 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 7.50 | 0.95 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 11 | 3.08 | -0.91 | 0.14 | -0.01 | 6/2/2025 | 6/30/2025 3:59:56 PM EST |
| 10.00 | 4.10 | 6.70 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 2/19/2025 | 6/30/2025 3:59:56 PM EST |
| 12.50 | 5.20 | 8.80 | 6.23 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/30/2025 3:59:56 PM EST |
| 15.00 | 7.80 | 11.70 | 9.63 | 0.00 | 0.00% | 0 | 3 | 6.18 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/30/2025 3:59:56 PM EST |
| 17.50 | 10.50 | 14.40 | 11.60 | 0.00 | 0.00% | 0 | 1 | 7.58 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/30/2025 3:59:56 PM EST |
| 20.00 | 14.10 | 16.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:56 PM EST |
| 22.50 | 14.60 | 18.10 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 25.00 | 18.40 | 19.90 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 30.00 | 22.20 | 26.70 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 35.00 | 27.10 | 31.50 | % | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |