Options Chain for JABIL INC COM (JBL) - $203.98 as of 11/26/2025 3:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 155.70 | 159.40 | 157.55 | 99.80 | 0.00 | 0.00% | 3.15 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 151.00 | 154.40 | 152.70 | 158.70 | 0.00 | 0.00% | 2.78 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 145.90 | 149.50 | 147.70 | 107.00 | 0.00 | 0.00% | 2.46 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 141.20 | 144.50 | 142.85 | % | 2.20 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 135.80 | 139.50 | 137.65 | 72.61 | 0.00 | 0.00% | 1.97 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 130.80 | 134.60 | 132.70 | 79.86 | 0.00 | 0.00% | 1.77 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 126.10 | 129.60 | 127.85 | 130.27 | 0.00 | 0.00% | 1.60 | 0 | 31 | 1.68 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 121.00 | 124.60 | 122.80 | 118.20 | 0.00 | 0.00% | 1.44 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 116.20 | 119.70 | 117.95 | 132.42 | 0.00 | 0.00% | 1.31 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 111.10 | 114.70 | 112.90 | 80.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 106.00 | 109.70 | 107.85 | 116.25 | 0.00 | 0.00% | 1.08 | 0 | 72 | 1.33 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 101.30 | 104.80 | 103.05 | 38.20 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.25 | 1.00 | 0.00 | -0.01 | 4/1/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 96.20 | 99.80 | 98.00 | 106.34 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.18 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 91.40 | 94.90 | 93.15 | 120.00 | 0.00 | 0.00% | 0.81 | 0 | 43 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 86.30 | 90.00 | 88.15 | 97.89 | 0.00 | 0.00% | 0.73 | 0 | 44 | 1.05 | 1.00 | 0.00 | -0.02 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 81.60 | 85.00 | 83.30 | 89.24 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.00 | 0.99 | 0.00 | -0.02 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 76.70 | 80.10 | 78.40 | 101.10 | 0.00 | 0.00% | 0.60 | 0 | 531 | 0.94 | 0.99 | 0.00 | -0.02 | 9/22/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 72.10 | 75.00 | 73.55 | 92.00 | 0.00 | 0.00% | 0.54 | 0 | 65 | 0.89 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 67.70 | 70.10 | 68.90 | 65.18 | 0.00 | 0.00% | 0.49 | 0 | 66 | 0.82 | 0.98 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 63.00 | 65.40 | 64.20 | 68.80 | 0.00 | 0.00% | 0.44 | 0 | 46 | 0.80 | 0.97 | 0.00 | -0.04 | 8/28/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 58.40 | 61.00 | 59.70 | 55.82 | 0.00 | 0.00% | 0.40 | 0 | 359 | 0.74 | 0.95 | 0.00 | -0.06 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 53.80 | 56.30 | 55.05 | 53.95 | 0.00 | 0.00% | 0.36 | 0 | 124 | 0.71 | 0.94 | 0.00 | -0.07 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 48.70 | 51.80 | 50.25 | 47.66 | 0.00 | 0.00% | 0.31 | 0 | 310 | 0.51 | 0.92 | 0.00 | -0.08 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 44.10 | 47.10 | 45.60 | 39.50 | 0.00 | 0.00% | 0.28 | 0 | 184 | 0.52 | 0.90 | 0.00 | -0.09 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 40.20 | 42.50 | 41.35 | 50.80 | 0.00 | 0.00% | 0.24 | 0 | 154 | 0.52 | 0.87 | 0.00 | -0.10 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 36.10 | 39.00 | 37.55 | 38.50 | +6.50 | +20.32% | 0.21 | 1 | 153 | 0.52 | 0.84 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 32.20 | 35.00 | 33.60 | 33.19 | -3.62 | -9.84% | 0.19 | 15 | 412 | 0.52 | 0.81 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 27.90 | 31.00 | 29.45 | 26.04 | 0.00 | 0.00% | 0.16 | 0 | 370 | 0.52 | 0.77 | 0.01 | -0.13 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 24.80 | 27.50 | 26.15 | 26.20 | +4.50 | +20.74% | 0.14 | 5 | 917 | 0.51 | 0.73 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 21.10 | 23.60 | 22.35 | 20.20 | +1.30 | +6.88% | 0.11 | 2 | 125 | 0.47 | 0.69 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 18.50 | 20.20 | 19.35 | 19.60 | +6.10 | +45.19% | 0.10 | 40 | 188 | 0.48 | 0.63 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 13.20 | 14.90 | 14.05 | 14.60 | +2.50 | +20.67% | 0.07 | 7 | 926 | 0.47 | 0.53 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 9.00 | 10.30 | 9.65 | 9.34 | +1.35 | +16.90% | 0.04 | 7 | 1,622 | 0.45 | 0.41 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 5.80 | 7.40 | 6.60 | 6.25 | +0.94 | +17.71% | 0.03 | 1 | 1,427 | 0.45 | 0.31 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 240.00 | 3.70 | 5.90 | 4.80 | 3.50 | -0.02 | -0.57% | 0.02 | 1 | 392 | 0.46 | 0.22 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 250.00 | 2.10 | 4.60 | 3.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.47 | 0.15 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 260.00 | 1.10 | 3.20 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.47 | 0.10 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 270.00 | 0.35 | 1.95 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.44 | 0.07 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 280.00 | 0.10 | 1.25 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.42 | 0.04 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | 0.03 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.46 | 0.02 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 11/26/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 197 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,071 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.00 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.89 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.84 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.78 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.73 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.68 | -0.01 | 0.00 | -0.03 | 5/7/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.55 | -0.02 | 0.00 | -0.04 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | -0.03 | 0.00 | -0.04 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.30 | 1.85 | 1.08 | 1.05 | -0.81 | -43.55% | 0.01 | 12 | 288 | 0.56 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.40 | 1.90 | 1.15 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.53 | -0.06 | 0.00 | -0.07 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.80 | 3.40 | 2.10 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.56 | -0.08 | 0.00 | -0.08 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.75 | 3.70 | 2.23 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.52 | -0.10 | 0.00 | -0.09 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 1.45 | 3.60 | 2.53 | 2.90 | -2.20 | -43.14% | 0.01 | 2 | 128 | 0.50 | -0.13 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 2.95 | 4.40 | 3.68 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.52 | -0.16 | 0.01 | -0.12 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 3.90 | 5.40 | 4.65 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.51 | -0.19 | 0.01 | -0.13 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 5.10 | 6.60 | 5.85 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.51 | -0.23 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 6.50 | 8.10 | 7.30 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 644 | 0.50 | -0.27 | 0.01 | -0.14 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 8.10 | 9.70 | 8.90 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.50 | -0.31 | 0.01 | -0.15 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 9.90 | 12.00 | 10.95 | 9.60 | -5.20 | -35.14% | 0.05 | 12 | 117 | 0.50 | -0.37 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 14.50 | 16.50 | 15.50 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 291 | 0.48 | -0.47 | 0.01 | -0.15 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 20.40 | 21.50 | 20.95 | 30.86 | 0.00 | 0.00% | 0.10 | 0 | 460 | 0.47 | -0.59 | 0.01 | -0.14 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 26.30 | 29.10 | 27.70 | 42.10 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.46 | -0.69 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 240.00 | 33.80 | 36.80 | 35.30 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.44 | -0.78 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 250.00 | 42.50 | 45.40 | 43.95 | 38.80 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.54 | -0.85 | 0.01 | -0.08 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 260.00 | 51.60 | 54.80 | 53.20 | 61.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.55 | -0.90 | 0.01 | -0.06 | 10/13/2025 | 11/26/2025 3:59:59 PM EST |
| 270.00 | 61.60 | 64.10 | 62.85 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.05 | 9/18/2025 | 11/26/2025 3:59:59 PM EST |
| 280.00 | 70.80 | 74.60 | 72.70 | % | 0.26 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 290.00 | 80.70 | 84.30 | 82.50 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 300.00 | 91.10 | 94.30 | 92.70 | % | 0.31 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 310.00 | 100.70 | 104.40 | 102.55 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 320.00 | 110.70 | 114.30 | 112.50 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 330.00 | 120.70 | 124.30 | 122.50 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 340.00 | 130.70 | 134.30 | 132.50 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 350.00 | 140.70 | 144.00 | 142.35 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |