Options Chain for JOHN MARSHALL BANCORP INC COM (JMSB) - $19.26 as of 7/4/2025 1:26:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 19.00 | 16.95 | % | 6.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 12.40 | 16.50 | 14.45 | % | 2.89 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 7.50 | 9.90 | 14.00 | 11.95 | % | 1.59 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 10.00 | 7.70 | 11.30 | 9.50 | % | 0.95 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 12.50 | 6.00 | 8.90 | 7.45 | % | 0.60 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 2.75 | 6.50 | 4.63 | % | 0.31 | 0 | 0 | 2.80 | 0.95 | 0.03 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 17.50 | 0.00 | 3.90 | 1.95 | % | 0.11 | 0 | 0 | 1.87 | 0.76 | 0.09 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 1.50 | 0.46 | 0.12 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.01 | 0.21 | 0.09 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.42 | 0.07 | 0.05 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.05 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | -0.05 | 0.03 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.88 | -0.24 | 0.09 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 1.59 | -0.54 | 0.12 | -0.04 | 7/3/2025 12:58:48 PM EST | |||
| 22.50 | 2.65 | 4.90 | 3.78 | % | 0.17 | 0 | 0 | 1.88 | -0.79 | 0.09 | -0.03 | 7/3/2025 12:58:48 PM EST | |||
| 25.00 | 5.20 | 7.30 | 6.25 | % | 0.25 | 0 | 0 | 2.22 | -0.93 | 0.05 | -0.02 | 7/3/2025 12:58:48 PM EST | |||
| 30.00 | 10.20 | 12.00 | 11.10 | % | 0.37 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST |