Options Chain for J & J SNACK FOODS CORP COM (JJSF) - $86.30 as of 2/16/2026 2:24:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.20 | 38.40 | 36.30 | % | 0.73 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 29.20 | 33.40 | 31.30 | % | 0.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 24.20 | 28.10 | 26.15 | % | 0.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 19.20 | 23.30 | 21.25 | % | 0.33 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 14.20 | 18.30 | 16.25 | % | 0.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 9.20 | 13.30 | 11.25 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 4.30 | 8.30 | 6.30 | % | 0.08 | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.65 | 3.90 | 2.28 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | 0.64 | 0.09 | -0.11 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.18 | 0.07 | -0.08 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.09 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.05 | 0.02 | -0.04 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.81 | -0.36 | 0.09 | -0.11 | 12/29/2025 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 1.85 | 5.90 | 3.88 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.81 | -0.82 | 0.07 | -0.08 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 6.90 | 10.80 | 8.85 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 11.80 | 15.80 | 13.80 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 18.20 | 19.30 | 18.75 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 21.70 | 25.80 | 23.75 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 26.80 | 30.80 | 28.80 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 31.80 | 35.80 | 33.80 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 36.80 | 40.80 | 38.80 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 130.00 | 41.80 | 45.80 | 43.80 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 46.80 | 50.80 | 48.80 | % | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 51.80 | 55.80 | 53.80 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 56.80 | 60.80 | 58.80 | % | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 61.70 | 65.80 | 63.75 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 155.00 | 66.70 | 70.80 | 68.75 | % | 0.44 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 71.80 | 75.80 | 73.80 | % | 0.46 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 76.70 | 80.80 | 78.75 | % | 0.48 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 81.70 | 85.80 | 83.75 | % | 0.49 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 175.00 | 86.70 | 90.80 | 88.75 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |