Options Chain for JOHN MARSHALL BANCORP INC COM (JMSB) - $20.73 as of 12/15/2025 7:42:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 20.90 | 18.45 | 16.19 | 0.00 | 0.00% | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 4:00:01 PM EST |
| 5.00 | 13.50 | 18.40 | 15.95 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 7.50 | 11.00 | 15.90 | 13.45 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 10.00 | 8.80 | 13.50 | 11.15 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 12.50 | 6.00 | 10.80 | 8.40 | % | 0.67 | 0 | 0 | 8.17 | 0.98 | 0.01 | -0.03 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 3.50 | 8.30 | 5.90 | % | 0.39 | 0 | 0 | 6.28 | 0.93 | 0.03 | -0.09 | 12/15/2025 4:00:01 PM EST | |||
| 17.50 | 1.40 | 6.00 | 3.70 | % | 0.21 | 0 | 0 | 4.94 | 0.80 | 0.05 | -0.19 | 12/15/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.48 | 0.63 | 0.07 | -0.26 | 6/25/2025 | 12/15/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 4.37 | 0.45 | 0.07 | -0.27 | 12/15/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 5.27 | 0.29 | 0.06 | -0.23 | 12/15/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 6.60 | 0.10 | 0.03 | -0.12 | 12/15/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 7.59 | 0.03 | 0.01 | -0.05 | 12/15/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 8.39 | 0.01 | 0.00 | -0.01 | 12/15/2025 4:00:01 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 | 3.30 | 1.65 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 3.30 | 1.65 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 3.30 | 1.65 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 3.30 | 1.65 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 3.30 | 1.65 | % | 0.13 | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.03 | 12/15/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 8.08 | -0.07 | 0.03 | -0.09 | 12/15/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 6.20 | -0.20 | 0.05 | -0.19 | 12/15/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 4.63 | -0.37 | 0.07 | -0.26 | 12/15/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.60 | 2.30 | % | 0.10 | 0 | 0 | 4.28 | -0.55 | 0.07 | -0.27 | 12/15/2025 4:00:01 PM EST | |||
| 25.00 | 2.05 | 6.50 | 4.28 | % | 0.17 | 0 | 0 | 4.49 | -0.71 | 0.06 | -0.23 | 12/15/2025 4:00:01 PM EST | |||
| 30.00 | 6.70 | 11.50 | 9.10 | % | 0.30 | 0 | 0 | 5.81 | -0.90 | 0.03 | -0.12 | 12/15/2025 4:00:01 PM EST | |||
| 35.00 | 11.70 | 16.50 | 14.10 | % | 0.40 | 0 | 0 | 6.80 | -0.97 | 0.01 | -0.05 | 12/15/2025 4:00:01 PM EST | |||
| 40.00 | 16.70 | 21.50 | 19.10 | % | 0.48 | 0 | 0 | 7.58 | -0.99 | 0.00 | -0.01 | 12/15/2025 4:00:01 PM EST |