Options Chain for JERSEY MIKES SUBS INC COM SHS CL A (JMKE) - $16.96 as of 10/27/2026 9:16:20 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 | 13.50 | 15.50 | 14.50 | % | 5.80 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 5.00 | 11.10 | 13.30 | 12.20 | % | 2.44 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 7.50 | 8.60 | 10.60 | 9.60 | % | 1.28 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 10.00 | 6.20 | 8.30 | 7.25 | % | 0.72 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 12.50 | 4.00 | 5.60 | 4.80 | % | 0.38 | 0 | 0 | 1.28 | 0.90 | 0.04 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 15.00 | 2.25 | 3.30 | 2.78 | 2.80 | % | 0.19 | 8 | 0 | 0.65 | 0.74 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 17.50 | 0.90 | 1.85 | 1.38 | 1.42 | +0.22 | +18.34% | 0.08 | 3 | 176 | 0.62 | 0.50 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 20.00 | 0.35 | 0.70 | 0.53 | 0.57 | +0.10 | +21.28% | 0.03 | 1 | 157 | 0.57 | 0.27 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.55 | 0.12 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.05 | 0.03 | 0.00 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 51 | 12 | 0.63 | -0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 15.00 | 0.40 | 1.20 | 0.80 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.67 | -0.26 | 0.08 | -0.01 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 17.50 | 1.40 | 2.35 | 1.88 | 1.63 | +0.01 | +0.62% | 0.11 | 50 | 41 | 0.63 | -0.50 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 20.00 | 3.00 | 4.20 | 3.60 | 3.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.80 | -0.73 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 22.50 | 5.10 | 6.40 | 5.75 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.94 | -0.88 | 0.05 | -0.01 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 25.00 | 7.20 | 9.00 | 8.10 | % | 0.32 | 0 | 0 | 1.22 | -0.95 | 0.03 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 30.00 | 12.00 | 14.00 | 13.00 | % | 0.43 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 17.00 | 19.00 | 18.00 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |