Options Chain for (JJSF) - $134.22 as of 4/18/2024 3:57:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.00 | 70.40 | % | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 90.00 | 61.00 | 65.40 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 95.00 | 56.00 | 60.40 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 100.00 | 51.00 | 55.40 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 105.00 | 46.00 | 50.40 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 110.00 | 41.00 | 45.40 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 115.00 | 36.00 | 40.40 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 120.00 | 31.00 | 35.50 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 125.00 | 26.00 | 30.50 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 130.00 | 21.00 | 24.80 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 135.00 | 16.00 | 19.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 140.00 | 11.00 | 15.00 | % | 0 | 0 | 2.41 | 1.00 | 0.01 | -0.01 | 12/15/2022 3:59:56 PM EST | |||
| 145.00 | 6.00 | 9.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.86 | 0.04 | -0.66 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 150.00 | 1.00 | 4.80 | % | 0 | 0 | 1.15 | 0.64 | 0.05 | -1.17 | 12/15/2022 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.90 | 6.40 | 0.00 | 0.00% | 0 | 9 | 1.97 | 0.38 | 0.05 | -1.19 | 11/17/2022 | 12/15/2022 3:59:56 PM EST |
| 160.00 | 0.00 | 5.00 | 2.74 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.17 | 0.03 | -0.79 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 165.00 | 0.00 | 5.00 | 1.36 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.06 | 0.01 | -0.36 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 170.00 | 0.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.53 | 0.01 | 0.00 | -0.11 | 11/18/2022 | 12/15/2022 3:59:56 PM EST |
| 175.00 | 0.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.95 | 0.00 | 0.00 | -0.03 | 11/17/2022 | 12/15/2022 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.57 | 0.00 | 0.00 | -0.02 | 12/12/2022 | 12/15/2022 3:59:56 PM EST |
| 185.00 | 0.00 | 5.00 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 190.00 | 0.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 5.04 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 195.00 | 0.00 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 5.37 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 200.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/15/2022 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/15/2022 3:59:56 PM EST |
| 100.00 | 0.00 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/15/2022 3:59:56 PM EST |
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 110.00 | 0.00 | 5.00 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 115.00 | 0.00 | 5.00 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 120.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2022 | 12/15/2022 3:59:56 PM EST |
| 130.00 | 0.00 | 5.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 135.00 | 0.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0 | 30 | 3.86 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/15/2022 3:59:56 PM EST |
| 140.00 | 0.00 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 4 | 3.23 | 0.00 | 0.01 | -0.01 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 145.00 | 0.00 | 3.40 | % | 0 | 0 | 2.02 | -0.14 | 0.04 | -0.66 | 12/15/2022 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.70 | % | 0 | 0 | 1.02 | -0.36 | 0.05 | -1.17 | 12/15/2022 3:59:56 PM EST | |||
| 155.00 | 1.45 | 5.00 | 7.24 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.62 | 0.05 | -1.19 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 160.00 | 6.10 | 9.70 | 10.36 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.83 | 0.03 | -0.79 | 11/15/2022 | 12/15/2022 3:59:56 PM EST |
| 165.00 | 10.70 | 14.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.10 | -0.94 | 0.01 | -0.36 | 11/29/2022 | 12/15/2022 3:59:56 PM EST |
| 170.00 | 15.70 | 19.80 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.11 | 12/15/2022 3:59:56 PM EST | |||
| 175.00 | 20.80 | 24.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.03 | 12/15/2022 3:59:56 PM EST | |||
| 180.00 | 25.50 | 30.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.02 | 12/15/2022 3:59:56 PM EST | |||
| 185.00 | 30.50 | 35.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 190.00 | 35.50 | 40.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 195.00 | 40.50 | 45.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST | |||
| 200.00 | 45.50 | 50.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:56 PM EST |