Options Chain for JABIL INC COM (JBL) - $202.00 as of 10/8/2025 4:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 59.90 | 63.60 | 61.75 | % | 0.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 150.00 | 54.80 | 57.90 | 56.35 | 60.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 155.00 | 50.00 | 53.00 | 51.50 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 160.00 | 45.30 | 47.50 | 46.40 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 165.00 | 40.00 | 42.60 | 41.30 | 41.11 | -25.39 | -38.18% | 0.25 | 1 | 3 | 0.95 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 35.00 | 38.00 | 36.50 | 34.10 | -10.35 | -23.29% | 0.21 | 1 | 6 | 0.95 | 0.99 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 30.10 | 33.00 | 31.55 | 45.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.09 | 9/18/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 25.20 | 28.80 | 27.00 | 25.16 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.68 | 0.95 | 0.01 | -0.12 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 20.30 | 23.40 | 21.85 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.58 | 0.91 | 0.01 | -0.16 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 17.00 | 19.50 | 18.25 | 16.00 | +2.90 | +22.14% | 0.10 | 11 | 15 | 0.45 | 0.86 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 11.30 | 14.20 | 12.75 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.39 | 0.78 | 0.02 | -0.25 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 8.20 | 9.70 | 8.95 | 9.20 | +2.09 | +29.40% | 0.04 | 47 | 110 | 0.42 | 0.67 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 210.00 | 3.50 | 3.90 | 3.70 | 3.46 | +0.36 | +11.62% | 0.02 | 19 | 532 | 0.40 | 0.37 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 220.00 | 1.10 | 1.35 | 1.23 | 1.15 | +0.24 | +26.38% | 0.01 | 22 | 1,523 | 0.42 | 0.16 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 230.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.00 | 14 | 800 | 0.47 | 0.06 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.21 | +0.07 | +50.00% | 0.00 | 4 | 929 | 0.48 | 0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 13 | 850 | 0.52 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 393 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 235 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 158 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.92 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:08 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.13 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:08 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | -0.01 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 0.05 | 0.50 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.55 | -0.03 | 0.00 | -0.09 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 1,154 | 0.53 | -0.05 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 0.25 | 1.15 | 0.70 | 0.50 | -0.45 | -47.37% | 0.00 | 2 | 768 | 0.48 | -0.09 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 0.75 | 2.60 | 1.68 | 0.90 | -0.45 | -33.34% | 0.01 | 7 | 984 | 0.45 | -0.14 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 1.30 | 1.60 | 1.45 | 1.68 | -0.64 | -27.59% | 0.01 | 11 | 487 | 0.42 | -0.22 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 2.50 | 2.70 | 2.60 | 2.71 | -1.39 | -33.91% | 0.01 | 12 | 799 | 0.41 | -0.33 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 210.00 | 6.70 | 7.20 | 6.95 | 7.00 | -2.45 | -25.93% | 0.03 | 7 | 2,553 | 0.39 | -0.63 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 220.00 | 14.20 | 15.20 | 14.70 | 15.78 | -1.72 | -9.83% | 0.07 | 2 | 1,360 | 0.36 | -0.84 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 230.00 | 23.40 | 24.40 | 23.90 | 25.05 | -3.25 | -11.49% | 0.10 | 2 | 833 | 0.51 | -0.94 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 240.00 | 32.70 | 35.40 | 34.05 | 37.76 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.80 | -0.97 | 0.00 | -0.05 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 250.00 | 42.30 | 45.40 | 43.85 | 39.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 260.00 | 52.30 | 55.40 | 53.85 | 50.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 270.00 | 62.30 | 65.30 | 63.80 | 65.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 280.00 | 72.30 | 75.10 | 73.70 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 290.00 | 82.40 | 85.40 | 83.90 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 300.00 | 92.30 | 95.40 | 93.85 | 89.01 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 310.00 | 102.30 | 105.40 | 103.85 | 99.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:08 PM EST |
| 320.00 | 112.70 | 115.40 | 114.05 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 330.00 | 122.40 | 125.10 | 123.75 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 340.00 | 132.40 | 135.30 | 133.85 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |