Options Chain for JOHN MARSHALL BANCORP INC COM (JMSB) - $14.44 as of 4/18/2025 9:02:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 8.40 | 11.00 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 6.40 | 8.70 | % | 0 | 0 | 3.42 | 0.97 | 0.02 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 3.60 | 6.20 | % | 0 | 0 | 1.68 | 0.91 | 0.04 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 1.85 | 3.70 | % | 0 | 0 | 1.16 | 0.77 | 0.11 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.45 | % | 0 | 0 | 0.97 | 0.44 | 0.14 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.23 | 0.08 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.13 | 0.05 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.07 | 0.03 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.05 | 0.02 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | -0.03 | 0.02 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.80 | % | 0 | 0 | 2.65 | -0.09 | 0.04 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.70 | % | 0 | 0 | 1.42 | -0.23 | 0.11 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.55 | % | 0 | 0 | 0.69 | -0.56 | 0.14 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 2.70 | 4.60 | % | 0 | 0 | 0.86 | -0.77 | 0.08 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 20.00 | 4.00 | 6.70 | % | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 22.50 | 7.70 | 9.80 | % | 0 | 0 | 1.90 | -0.93 | 0.03 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 10.20 | 12.50 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 15.20 | 17.40 | % | 0 | 0 | 7.13 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST |