Options Chain for J & J SNACK FOODS CORP COM (JJSF) - $87.01 as of 10/30/2025 8:50:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 15.30 | 20.00 | 17.65 | % | 0.25 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 75.00 | 10.80 | 15.50 | 13.15 | % | 0.18 | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.03 | 10/30/2025 4:00:00 PM EST | |||
| 80.00 | 6.50 | 11.30 | 8.90 | % | 0.11 | 0 | 0 | 0.87 | 0.78 | 0.03 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 85.00 | 2.85 | 7.50 | 5.18 | 10.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.60 | 0.04 | -0.08 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 90.00 | 0.40 | 4.90 | 2.65 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.45 | 0.40 | 0.04 | -0.08 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.91 | 0.22 | 0.03 | -0.06 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.09 | 0.10 | 0.02 | -0.04 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 10/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.70 | -0.10 | -12.50% | 0.03 | 5 | 11 | 1.23 | -0.09 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.58 | -0.22 | 0.03 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 85.00 | 0.50 | 5.20 | 2.85 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.40 | 0.04 | -0.08 | 6/23/2025 | 10/30/2025 4:00:00 PM EST |
| 90.00 | 2.75 | 7.50 | 5.13 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.69 | -0.60 | 0.04 | -0.08 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 95.00 | 6.20 | 10.90 | 8.55 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.70 | -0.78 | 0.03 | -0.06 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 100.00 | 10.90 | 15.50 | 13.20 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.82 | -0.90 | 0.02 | -0.04 | 9/22/2025 | 10/30/2025 4:00:00 PM EST |
| 105.00 | 17.40 | 19.00 | 18.20 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.70 | -0.96 | 0.01 | -0.02 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 110.00 | 22.50 | 23.80 | 23.15 | 22.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.79 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 115.00 | 25.50 | 30.40 | 27.95 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 10/30/2025 4:00:00 PM EST |
| 120.00 | 30.60 | 35.50 | 33.05 | 33.04 | +21.65 | +190.08% | 0.28 | 2 | 5 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 125.00 | 35.60 | 40.50 | 38.05 | 38.06 | % | 0.30 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 130.00 | 40.50 | 45.50 | 43.00 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 45.60 | 50.50 | 48.05 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 50.60 | 55.50 | 53.05 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 55.50 | 60.40 | 57.95 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 150.00 | 60.60 | 65.50 | 63.05 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 155.00 | 65.50 | 70.40 | 67.95 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 160.00 | 70.60 | 75.50 | 73.05 | % | 0.46 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 165.00 | 75.60 | 80.50 | 78.05 | % | 0.47 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 170.00 | 80.60 | 85.50 | 83.05 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 175.00 | 85.50 | 90.40 | 87.95 | % | 0.50 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 180.00 | 90.50 | 95.40 | 92.95 | % | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 185.00 | 95.60 | 100.50 | 98.05 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |