Options Chain for JERSEY MIKES SUBS INC COM SHS CL A (JMKE) - $16.82 as of 10/1/2026 11:57:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.40 | 4.70 | 4.55 | 4.40 | -0.40 | -8.34% | 0.36 | 10 | 228 | 0.68 | 0.92 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 2.40 | 2.70 | 2.55 | 2.46 | -0.56 | -18.55% | 0.17 | 40 | 592 | 0.62 | 0.73 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 17.50 | 1.05 | 1.35 | 1.20 | 1.25 | -0.01 | -0.80% | 0.07 | 101 | 1,113 | 0.60 | 0.47 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.19 | -32.21% | 0.02 | 75 | 970 | 0.57 | 0.24 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.01 | 26 | 435 | 0.56 | 0.10 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 1,170 | 0.65 | 0.03 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.64 | -0.08 | 0.04 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.05 | 36 | 326 | 0.61 | -0.27 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 17.50 | 1.55 | 2.10 | 1.83 | 1.80 | +0.05 | +2.86% | 0.10 | 11 | 645 | 0.58 | -0.53 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.20 | +5.89% | 0.18 | 16 | 320 | 0.58 | -0.76 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 22.50 | 5.20 | 6.10 | 5.65 | 5.99 | +0.46 | +8.32% | 0.25 | 1 | 1,355 | 0.78 | -0.90 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 25.00 | 7.50 | 9.00 | 8.25 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.18 | -0.97 | 0.02 | 0.00 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 12.30 | 14.20 | 13.25 | 7.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 4:00:04 PM EST |
| 35.00 | 17.30 | 19.30 | 18.30 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |