Options Chain for JBS N.V. CL A SHS (JBS) - $14.69 as of 11/28/2025 9:12:41 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 | 11.00 | 13.70 | 12.35 | % | 4.94 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 7.50 | 12.00 | 9.75 | 10.57 | 0.00 | 0.00% | 1.95 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 5.00 | 9.50 | 7.25 | 6.50 | 0.00 | 0.00% | 0.97 | 0 | 11 | 3.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:53 PM EST |
| 10.00 | 4.70 | 4.80 | 4.75 | 3.83 | 0.00 | 0.00% | 0.47 | 0 | 138 | 0.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 2.25 | 2.40 | 2.33 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 1,048 | 0.35 | 0.93 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 1,594 | 48,315 | 0.30 | 0.45 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 71,733 | 0.34 | 0.06 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,737 | 0.48 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,963 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51,828 | 0.37 | -0.07 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.15 | -17.65% | 0.05 | 30 | 318 | 0.29 | -0.55 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 2.75 | 2.90 | 2.83 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.44 | -0.94 | 0.08 | 0.00 | 8/27/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 3.00 | 7.90 | 5.45 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 22.50 | 7.10 | 10.50 | 8.80 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 8.00 | 12.90 | 10.45 | % | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 14.10 | 18.00 | 16.05 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |