Options Chain for JABIL INC COM (JBL) - $205.06 as of 8/22/2025 4:00:26 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 | 64.40 | 67.40 | 65.90 | % | 0.45 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 59.70 | 63.00 | 61.35 | % | 0.41 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 55.20 | 58.20 | 56.70 | % | 0.37 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 51.10 | 53.00 | 52.05 | % | 0.33 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 45.60 | 48.80 | 47.20 | % | 0.29 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 41.20 | 43.90 | 42.55 | % | 0.25 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 37.60 | 39.50 | 38.55 | % | 0.22 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 32.90 | 35.80 | 34.35 | % | 0.19 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.10 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 28.80 | 31.40 | 30.10 | % | 0.16 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.11 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 25.30 | 27.50 | 26.40 | % | 0.14 | 0 | 0 | 0.43 | 0.76 | 0.01 | -0.12 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 21.00 | 24.50 | 22.75 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.42 | 0.71 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 18.40 | 20.10 | 19.25 | 16.51 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.41 | 0.66 | 0.01 | -0.13 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 12.00 | 15.90 | 13.95 | 13.90 | +1.80 | +14.88% | 0.07 | 1 | 27 | 0.41 | 0.54 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 9.20 | 10.50 | 9.85 | 9.35 | +2.15 | +29.87% | 0.04 | 65 | 36 | 0.41 | 0.43 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 5.20 | 6.50 | 5.85 | 5.80 | +0.90 | +18.37% | 0.03 | 3 | 28 | 0.39 | 0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 2.55 | 5.40 | 3.98 | 3.51 | +0.47 | +15.47% | 0.02 | 1 | 5 | 0.39 | 0.22 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.95 | 2.20 | 1.58 | 1.20 | -0.12 | -9.10% | 0.01 | 3 | 5 | 0.34 | 0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.08 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 0.15 | 1.15 | 0.65 | 0.70 | -0.34 | -32.70% | 0.00 | 1 | 2 | 0.36 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.05 | 1.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.06 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.60 | 1.85 | 1.23 | 1.60 | -0.52 | -24.53% | 0.01 | 1 | 1 | 0.44 | -0.08 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 1.10 | 2.45 | 1.78 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 2.20 | 4.10 | 3.15 | 3.27 | +0.17 | +5.49% | 0.02 | 1 | 1 | 0.49 | -0.13 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 1.45 | 4.60 | 3.03 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.42 | -0.16 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 3.30 | 6.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.20 | 0.01 | -0.11 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 4.20 | 6.40 | 5.30 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.24 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 5.60 | 9.20 | 7.40 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.29 | 0.01 | -0.12 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 8.10 | 10.30 | 9.20 | 9.43 | -1.07 | -10.19% | 0.05 | 2 | 34 | 0.45 | -0.34 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 11.60 | 13.80 | 12.70 | 13.42 | -3.38 | -20.12% | 0.06 | 2 | 5 | 0.40 | -0.46 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 17.60 | 19.40 | 18.50 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.57 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 23.00 | 26.20 | 24.60 | 29.39 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.37 | -0.69 | 0.01 | -0.11 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 31.80 | 34.00 | 32.90 | % | 0.14 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 250.00 | 39.70 | 42.80 | 41.25 | % | 0.17 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 260.00 | 48.80 | 51.60 | 50.20 | % | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 270.00 | 58.90 | 61.80 | 60.35 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 280.00 | 69.50 | 71.90 | 70.70 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 290.00 | 78.80 | 81.90 | 80.35 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 300.00 | 89.00 | 91.80 | 90.40 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 310.00 | 99.20 | 101.80 | 100.50 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 320.00 | 109.50 | 111.90 | 110.70 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 330.00 | 119.20 | 121.90 | 120.55 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 340.00 | 128.80 | 131.90 | 130.35 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |