Options Chain for JBT MAREL CORPORATION COM (JBTM) - $144.83 as of 10/3/2025 9:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.00 | 67.10 | 65.05 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 58.00 | 62.10 | 60.05 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 53.30 | 57.20 | 55.25 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 48.30 | 52.30 | 50.30 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 43.50 | 47.40 | 45.45 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 39.10 | 42.60 | 40.85 | % | 0.39 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 34.60 | 37.80 | 36.20 | % | 0.33 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 115.00 | 30.00 | 33.10 | 31.55 | % | 0.27 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 25.50 | 28.50 | 27.00 | % | 0.23 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 125.00 | 21.00 | 24.30 | 22.65 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.81 | 0.01 | -0.05 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 17.00 | 20.00 | 18.50 | 14.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.07 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 13.60 | 16.30 | 14.95 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.65 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 10.50 | 14.00 | 12.25 | % | 0.09 | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 145.00 | 7.80 | 10.90 | 9.35 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.52 | 0.48 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 6.70 | 8.30 | 7.50 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.51 | 0.39 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 155.00 | 5.00 | 6.50 | 5.75 | 4.90 | +0.50 | +11.37% | 0.04 | 1 | 295 | 0.50 | 0.31 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 160.00 | 3.60 | 5.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.49 | 0.24 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 165.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 0 | 0.45 | 0.18 | 0.01 | -0.08 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 0.45 | 3.80 | 2.13 | % | 0.01 | 0 | 0 | 0.44 | 0.13 | 0.01 | -0.06 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.07 | 0.01 | -0.04 | 9/24/2025 | 10/3/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.03 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.68 | -0.08 | 0.00 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.12 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 125.00 | 0.40 | 4.10 | 2.25 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.19 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 130.00 | 1.00 | 5.10 | 3.05 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.27 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 135.00 | 2.50 | 5.90 | 4.20 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.34 | -0.35 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 140.00 | 4.20 | 8.50 | 6.35 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.35 | -0.44 | 0.02 | -0.09 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 145.00 | 6.90 | 10.80 | 8.85 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | -0.52 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 150.00 | 9.70 | 13.50 | 11.60 | % | 0.08 | 0 | 0 | 0.33 | -0.61 | 0.02 | -0.10 | 10/3/2025 4:00:02 PM EST | |||
| 155.00 | 12.90 | 16.30 | 14.60 | % | 0.09 | 0 | 0 | 0.30 | -0.69 | 0.02 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 160.00 | 16.30 | 20.40 | 18.35 | % | 0.11 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.09 | 10/3/2025 4:00:02 PM EST | |||
| 165.00 | 20.30 | 24.20 | 22.25 | % | 0.13 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.08 | 10/3/2025 4:00:02 PM EST | |||
| 170.00 | 24.70 | 28.20 | 26.45 | % | 0.16 | 0 | 0 | 0.20 | -0.87 | 0.01 | -0.06 | 10/3/2025 4:00:02 PM EST | |||
| 175.00 | 29.10 | 32.10 | 30.60 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.05 | 10/3/2025 4:00:02 PM EST | |||
| 180.00 | 33.90 | 36.80 | 35.35 | % | 0.20 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 185.00 | 38.70 | 41.50 | 40.10 | % | 0.22 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 190.00 | 43.60 | 47.00 | 45.30 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 10/3/2025 4:00:02 PM EST |