Options Chain for JASPER THERAPEUTICS INC COM NEW (JSPR) - $1.77 as of 12/9/2025 8:44:51 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 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 107 | 1,524 | 2.03 | 0.11 | 0.40 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 645 | 6.96 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.07 | 1 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 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 | 0.60 | 1.05 | 0.83 | 0.80 | -0.20 | -20.00% | 0.33 | 10 | 264 | 4.40 | -0.89 | 0.40 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 5.00 | 2.50 | 4.10 | 3.30 | 2.35 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:50 PM EST |
| 7.50 | 5.20 | 6.20 | 5.70 | 5.42 | -0.48 | -8.14% | 0.76 | 2 | 41 | 9.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 7.40 | 9.30 | 8.35 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 12.50 | 9.90 | 11.80 | 10.85 | 7.20 | 0.00 | 0.00% | 0.87 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 11.90 | 14.70 | 13.30 | 9.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 12/9/2025 3:59:50 PM EST |
| 17.50 | 14.40 | 17.20 | 15.80 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 20.00 | 16.90 | 19.70 | 18.30 | 8.15 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 12/9/2025 3:59:50 PM EST |
| 22.50 | 19.40 | 22.20 | 20.80 | 8.97 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 21.60 | 25.00 | 23.30 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 26.20 | 30.00 | 28.10 | % | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 31.00 | 35.80 | 33.40 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |