Options Chain for JOHN MARSHALL BANCORP INC COM (JMSB) - $17.02 as of 5/2/2024 10:01:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 5.00 | 10.80 | 14.10 | % | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 7.50 | 7.90 | 12.00 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 10.00 | 5.50 | 9.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 12.50 | 3.00 | 6.90 | % | 0 | 0 | 3.52 | 0.95 | 0.03 | -0.01 | 5/1/2024 3:59:35 PM EST | |||
| 15.00 | 1.85 | 4.60 | % | 0 | 0 | 2.63 | 0.77 | 0.09 | -0.03 | 5/1/2024 3:59:35 PM EST | |||
| 17.50 | 0.00 | 2.05 | % | 0 | 0 | 1.48 | 0.45 | 0.13 | -0.04 | 5/1/2024 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.19 | 0.10 | -0.03 | 5/1/2024 3:59:35 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.06 | 0.05 | -0.01 | 5/1/2024 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.02 | 0.02 | -0.01 | 5/1/2024 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.97 | -0.05 | 0.03 | -0.01 | 4/8/2024 | 5/1/2024 3:59:35 PM EST |
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 1.76 | -0.23 | 0.09 | -0.03 | 5/1/2024 3:59:35 PM EST | |||
| 17.50 | 0.10 | 2.25 | % | 0 | 0 | 1.42 | -0.55 | 0.13 | -0.04 | 5/1/2024 3:59:35 PM EST | |||
| 20.00 | 0.65 | 5.00 | % | 0 | 0 | 2.09 | -0.81 | 0.10 | -0.03 | 5/1/2024 3:59:35 PM EST | |||
| 22.50 | 3.10 | 7.40 | % | 0 | 0 | 2.54 | -0.94 | 0.05 | -0.01 | 5/1/2024 3:59:35 PM EST | |||
| 25.00 | 5.60 | 9.90 | % | 0 | 0 | 1.87 | -0.98 | 0.02 | -0.01 | 5/1/2024 3:59:35 PM EST | |||
| 30.00 | 11.80 | 14.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST | |||
| 35.00 | 16.80 | 19.20 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:35 PM EST |