Options Chain for JERSEY MIKES SUBS INC COM SHS CL A (JMKE) - $16.82 as of 10/1/2026 11:57:32 AM 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 | 4.00 | 4.50 | 4.25 | 4.20 | -4.00 | -48.78% | 0.34 | 2 | 5 | 1.23 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 1.75 | 2.20 | 1.98 | 1.85 | -0.30 | -13.96% | 0.13 | 10 | 519 | 0.84 | 0.82 | 0.12 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.49 | -0.11 | -18.34% | 0.03 | 272 | 1,686 | 0.59 | 0.38 | 0.20 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 76 | 5,112 | 0.60 | 0.06 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,037 | 0.82 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 1,138 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 67 | 221 | 0.61 | -0.18 | 0.12 | -0.02 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 17.50 | 1.10 | 1.30 | 1.20 | 1.10 | -0.25 | -18.52% | 0.07 | 28 | 863 | 0.56 | -0.62 | 0.20 | -0.03 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.00 | +0.13 | +4.53% | 0.16 | 11 | 457 | 0.90 | -0.94 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 22.50 | 5.50 | 6.00 | 5.75 | 5.81 | +0.50 | +9.42% | 0.26 | 3 | 69 | 1.25 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 25.00 | 8.00 | 8.80 | 8.40 | 7.17 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.89 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 30.00 | 12.50 | 14.30 | 13.40 | 11.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |