Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $21.06 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 5.00 | 14.00 | 17.50 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.50 | 12.10 | 14.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 9.20 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 12.50 | 6.80 | 9.70 | % | 0 | 0 | 2.42 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 4.80 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.91 | 0.03 | -0.01 | 10/17/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 2.95 | 5.00 | % | 0 | 0 | 1.44 | 0.78 | 0.05 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 1.60 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.61 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 0.55 | 2.40 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.43 | 0.07 | -0.03 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 0.20 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 198 | 0.92 | 0.28 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 52 | 1.22 | 0.10 | 0.03 | -0.02 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.53 | 0.03 | 0.01 | -0.01 | 10/10/2024 | 11/20/2024 3:59:44 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 12.50 | 0.00 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 4.88 | 0.00 | 0.01 | 0.00 | 10/2/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 421 | 1.07 | -0.09 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 0.00 | 1.25 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.22 | 0.05 | -0.02 | 10/1/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 1.15 | 2.65 | 1.84 | 0.00 | 0.00% | 0 | 162 | 0.97 | -0.39 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 2.20 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 74 | 0.88 | -0.57 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 4.20 | 6.80 | % | 0 | 0 | 1.73 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 8.40 | 11.50 | % | 0 | 0 | 2.03 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 13.10 | 16.50 | % | 0 | 0 | 2.39 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:44 PM EST |