Options Chain for JABIL INC COM (JBL) - $218.97 as of 10/3/2025 4:12:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 66.50 | 70.20 | 68.35 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 61.50 | 65.30 | 63.40 | % | 0.45 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 57.10 | 60.40 | 58.75 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 150.00 | 52.70 | 55.10 | 53.90 | % | 0.36 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 47.70 | 50.20 | 48.95 | % | 0.32 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 43.40 | 46.00 | 44.70 | 45.94 | -8.26 | -15.24% | 0.28 | 1 | 1 | 0.56 | 0.95 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 38.70 | 41.00 | 39.85 | 54.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 34.10 | 36.50 | 35.30 | % | 0.21 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 29.80 | 32.00 | 30.90 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.09 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 25.10 | 28.00 | 26.55 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.10 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 21.70 | 23.20 | 22.45 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.11 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 18.10 | 19.70 | 18.90 | 31.47 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | 0.72 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 14.70 | 16.40 | 15.55 | 15.55 | -12.07 | -43.70% | 0.08 | 4 | 6 | 0.36 | 0.66 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 12.10 | 13.10 | 12.60 | 12.60 | -10.85 | -46.27% | 0.06 | 9 | 16 | 0.36 | 0.59 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 7.60 | 8.50 | 8.05 | 8.00 | -7.40 | -48.06% | 0.04 | 9 | 158 | 0.36 | 0.44 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 4.90 | 5.20 | 5.05 | 5.00 | -5.30 | -51.46% | 0.02 | 165 | 198 | 0.37 | 0.30 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 2.65 | 3.20 | 2.93 | 3.00 | -3.48 | -53.71% | 0.01 | 24 | 132 | 0.37 | 0.20 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 1.50 | 1.90 | 1.70 | 1.70 | -2.65 | -60.92% | 0.01 | 16 | 174 | 0.37 | 0.13 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 0.85 | 1.25 | 1.05 | 1.00 | -1.65 | -62.27% | 0.00 | 32 | 447 | 0.38 | 0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.78 | -0.77 | -49.68% | 0.00 | 7 | 49 | 0.45 | 0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.39 | 0.03 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.02 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 0.85 | 0.45 | 0.39 | +0.09 | +30.00% | 0.00 | 1 | 5 | 0.44 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 0.60 | 1.50 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 8 | 0.47 | -0.05 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.80 | 2.00 | 1.40 | 0.90 | +0.30 | +50.00% | 0.01 | 3 | 10 | 0.44 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 1.35 | 1.75 | 1.55 | 1.57 | +0.67 | +74.45% | 0.01 | 1 | 89 | 0.41 | -0.10 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 1.85 | 2.40 | 2.13 | 2.26 | +1.04 | +85.25% | 0.01 | 66 | 20 | 0.40 | -0.13 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 2.60 | 3.30 | 2.95 | 2.90 | +1.50 | +107.15% | 0.02 | 62 | 61 | 0.39 | -0.17 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 3.60 | 4.40 | 4.00 | 3.30 | +1.06 | +47.33% | 0.02 | 5 | 32 | 0.39 | -0.22 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 4.80 | 5.90 | 5.35 | 5.00 | +1.90 | +61.29% | 0.03 | 46 | 28 | 0.38 | -0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 6.50 | 7.60 | 7.05 | 7.10 | +3.40 | +91.90% | 0.04 | 229 | 299 | 0.38 | -0.34 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 7.80 | 9.50 | 8.65 | 8.75 | +3.80 | +76.77% | 0.04 | 62 | 46 | 0.35 | -0.41 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 210.00 | 14.20 | 15.00 | 14.60 | 14.50 | +6.70 | +85.90% | 0.07 | 23 | 92 | 0.37 | -0.56 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 220.00 | 20.40 | 22.00 | 21.20 | 20.80 | +8.60 | +70.50% | 0.10 | 21 | 59 | 0.36 | -0.70 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 230.00 | 28.30 | 30.30 | 29.30 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.37 | -0.80 | 0.01 | -0.09 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 240.00 | 36.60 | 39.50 | 38.05 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.48 | -0.87 | 0.01 | -0.07 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 250.00 | 46.00 | 48.70 | 47.35 | 28.90 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.51 | -0.91 | 0.01 | -0.05 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 260.00 | 55.80 | 59.50 | 57.65 | 40.30 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.55 | -0.95 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 270.00 | 65.80 | 69.70 | 67.75 | 40.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 280.00 | 75.80 | 79.50 | 77.65 | % | 0.28 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 290.00 | 85.80 | 89.50 | 87.65 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 300.00 | 95.80 | 99.50 | 97.65 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 310.00 | 105.80 | 109.50 | 107.65 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 320.00 | 115.80 | 119.50 | 117.65 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |