Options Chain for JERSEY MIKES SUBS INC COM SHS CL A (JMKE) - $22.16 as of 8/14/2026 8:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 11.10 | 9.85 | % | 0.79 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 15.00 | 6.20 | 8.60 | 7.40 | % | 0.49 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 17.50 | 4.00 | 5.80 | 4.90 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.67 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 1.50 | 2.80 | 2.15 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.26 | 0.89 | 0.10 | -0.04 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.49 | -0.51 | -51.00% | 0.02 | 27 | 61 | 0.52 | 0.44 | 0.24 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 85 | 775 | 0.61 | 0.11 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 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 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 15 | 826 | 0.57 | -0.11 | 0.10 | -0.04 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.85 | -0.05 | -5.56% | 0.03 | 70 | 121 | 0.49 | -0.56 | 0.24 | -0.05 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 2.60 | 3.20 | 2.90 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.03 | -0.89 | 0.09 | -0.03 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 6.70 | 8.90 | 7.80 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |