Options Chain for J & J SNACK FOODS CORP COM (JJSF) - $76.44 as of 7/27/2026 2:25:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.00 | 40.00 | 38.00 | % | 0.95 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 31.00 | 35.10 | 33.05 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 26.10 | 30.10 | 28.10 | % | 0.56 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 55.00 | 21.20 | 25.30 | 23.25 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 16.40 | 20.40 | 18.40 | % | 0.31 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 65.00 | 11.70 | 15.80 | 13.75 | % | 0.21 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 7.30 | 11.50 | 9.40 | 15.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | 0.84 | 0.03 | -0.05 | 4/7/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 3.60 | 7.50 | 5.55 | % | 0.07 | 0 | 0 | 0.46 | 0.66 | 0.04 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.42 | 0.43 | 0.05 | -0.07 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.65 | 1.50 | 1.08 | 0.95 | +0.15 | +18.75% | 0.01 | 5 | 25 | 0.41 | 0.21 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.47 | -0.03 | -6.00% | 0.01 | 1 | 24 | 0.69 | 0.08 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.03 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.00 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.70 | 1.35 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.27 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 3 | 1.05 | -0.06 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.91 | -0.16 | 0.03 | -0.05 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 1.15 | 4.10 | 2.63 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | -0.34 | 0.04 | -0.07 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 2.65 | 5.50 | 4.08 | 5.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.57 | 0.05 | -0.07 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 5.80 | 9.90 | 7.85 | % | 0.09 | 0 | 0 | 0.70 | -0.79 | 0.04 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 10.20 | 14.20 | 12.20 | % | 0.14 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 15.10 | 19.20 | 17.15 | % | 0.18 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 20.10 | 24.20 | 22.15 | % | 0.22 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 25.10 | 29.20 | 27.15 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 110.00 | 30.10 | 34.20 | 32.15 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 35.10 | 39.20 | 37.15 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 120.00 | 40.10 | 44.20 | 42.15 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 125.00 | 45.10 | 49.20 | 47.15 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 130.00 | 50.10 | 54.20 | 52.15 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 135.00 | 55.10 | 59.20 | 57.15 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 140.00 | 60.10 | 64.20 | 62.15 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |