Options Chain for JBS N.V. CL A SHS (JBS) - $12.76 as of 10/15/2025 8:55:10 AM 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 | 8.00 | 12.40 | 10.20 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 5.00 | 5.50 | 9.90 | 7.70 | % | 1.54 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 7.50 | 3.00 | 7.40 | 5.20 | % | 0.69 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.60 | 4.00 | 2.30 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.61 | 0.97 | 0.04 | 0.00 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 12.50 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 169 | 0.41 | 0.60 | 0.23 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,286 | 0.40 | 0.13 | 0.13 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.57 | 0.01 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/14/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | -0.03 | 0.04 | 0.00 | 10/10/2025 | 10/14/2025 3:59:55 PM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1,500 | 0.41 | -0.40 | 0.23 | -0.01 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 1.75 | 2.90 | 2.33 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 741 | 0.89 | -0.87 | 0.13 | -0.01 | 10/9/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 2.65 | 5.40 | 4.03 | % | 0.23 | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 22.50 | 7.60 | 11.70 | 9.65 | % | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 10.10 | 13.50 | 11.80 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST | |||
| 30.00 | 15.10 | 19.00 | 17.05 | % | 0.57 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:55 PM EST |