Options Chain for JABIL INC COM (JBL) - $212.44 as of 10/27/2025 3:11:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 138.30 | 141.60 | 139.95 | 137.30 | 0.00 | 0.00% | 2.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 75.00 | 133.40 | 136.60 | 135.00 | 132.48 | 0.00 | 0.00% | 1.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 80.00 | 128.70 | 131.80 | 130.25 | 126.85 | 0.00 | 0.00% | 1.63 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 1:59:01 PM EST |
| 85.00 | 123.30 | 126.40 | 124.85 | % | 1.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 90.00 | 118.50 | 121.70 | 120.10 | % | 1.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 95.00 | 113.50 | 116.80 | 115.15 | % | 1.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 108.60 | 111.90 | 110.25 | 113.89 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 103.60 | 106.80 | 105.20 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 110.00 | 98.50 | 101.90 | 100.20 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 115.00 | 93.70 | 97.00 | 95.35 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 120.00 | 88.60 | 92.10 | 90.35 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 125.00 | 83.80 | 86.90 | 85.35 | 76.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 78.80 | 82.00 | 80.40 | 86.27 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 73.90 | 77.10 | 75.50 | % | 0.56 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 140.00 | 69.30 | 72.10 | 70.70 | % | 0.51 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:59:01 PM EST | |||
| 145.00 | 64.30 | 67.40 | 65.85 | 66.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.03 | 6/18/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 59.70 | 62.50 | 61.10 | 64.50 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.74 | 0.97 | 0.00 | -0.04 | 10/3/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 54.70 | 57.90 | 56.30 | 58.80 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.70 | 0.96 | 0.00 | -0.05 | 6/23/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 50.00 | 53.20 | 51.60 | 48.39 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.63 | 0.94 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 45.40 | 48.50 | 46.95 | 53.30 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.48 | 0.92 | 0.00 | -0.08 | 9/26/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 41.20 | 44.20 | 42.70 | 52.51 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.48 | 0.90 | 0.00 | -0.09 | 9/30/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 36.60 | 39.30 | 37.95 | 32.90 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.47 | 0.87 | 0.01 | -0.10 | 10/14/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 32.60 | 35.40 | 34.00 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.47 | 0.84 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 28.70 | 31.00 | 29.85 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.45 | 0.80 | 0.01 | -0.12 | 10/17/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 25.40 | 27.30 | 26.35 | 26.05 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.46 | 0.76 | 0.01 | -0.13 | 10/9/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 21.90 | 24.00 | 22.95 | 23.82 | -2.86 | -10.72% | 0.12 | 6 | 33 | 0.47 | 0.71 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 18.80 | 20.90 | 19.85 | 23.50 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.45 | 0.66 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 14.50 | 15.50 | 15.00 | 14.30 | -3.30 | -18.75% | 0.07 | 14 | 110 | 0.45 | 0.55 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 10.20 | 11.20 | 10.70 | 10.55 | -1.95 | -15.60% | 0.05 | 22 | 158 | 0.45 | 0.45 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 6.90 | 7.90 | 7.40 | 6.92 | -1.78 | -20.46% | 0.03 | 12 | 111 | 0.44 | 0.35 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 4.40 | 5.00 | 4.70 | 4.71 | -1.59 | -25.24% | 0.02 | 25 | 199 | 0.43 | 0.25 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 2.75 | 3.70 | 3.23 | 3.13 | +1.53 | +95.63% | 0.01 | 4 | 206 | 0.43 | 0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 1.60 | 2.30 | 1.95 | 2.00 | +0.45 | +29.04% | 0.01 | 3 | 198 | 0.43 | 0.12 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 270.00 | 0.90 | 1.50 | 1.20 | 1.10 | +0.15 | +15.79% | 0.00 | 9 | 127 | 0.43 | 0.08 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 280.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.50 | -41.67% | 0.00 | 4 | 95 | 0.43 | 0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 290.00 | 0.30 | 0.50 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.42 | 0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 300.00 | 0.05 | 0.40 | 0.23 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.02 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 10/27/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 1.85 | 0.93 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/27/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.99 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 10/27/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 10/27/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | -0.01 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 10/27/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.02 | 0.00 | -0.03 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.03 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 2.90 | 1.45 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | -0.04 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 160.00 | 0.40 | 3.20 | 1.80 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.54 | -0.06 | 0.00 | -0.06 | 10/20/2025 | 10/27/2025 1:59:01 PM EST |
| 165.00 | 1.20 | 1.85 | 1.53 | 1.20 | -2.20 | -64.71% | 0.01 | 1 | 106 | 0.49 | -0.08 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 170.00 | 1.40 | 2.45 | 1.93 | 1.97 | -2.23 | -53.10% | 0.01 | 2 | 67 | 0.46 | -0.10 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 175.00 | 2.25 | 3.50 | 2.88 | 2.25 | -1.80 | -44.45% | 0.02 | 1 | 42 | 0.49 | -0.13 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 180.00 | 3.40 | 4.40 | 3.90 | 3.67 | -1.64 | -30.89% | 0.02 | 4 | 54 | 0.48 | -0.16 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 185.00 | 4.40 | 5.20 | 4.80 | 4.83 | +0.29 | +6.39% | 0.03 | 1 | 68 | 0.47 | -0.20 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 190.00 | 5.70 | 6.60 | 6.15 | 6.04 | -1.86 | -23.55% | 0.03 | 2 | 215 | 0.46 | -0.24 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 195.00 | 7.20 | 8.10 | 7.65 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.46 | -0.29 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 200.00 | 9.00 | 10.10 | 9.55 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.46 | -0.34 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 210.00 | 13.40 | 14.80 | 14.10 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.45 | -0.45 | 0.01 | -0.15 | 10/22/2025 | 10/27/2025 1:59:01 PM EST |
| 220.00 | 19.00 | 20.70 | 19.85 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.45 | -0.55 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 230.00 | 24.90 | 27.40 | 26.15 | 36.82 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.44 | -0.65 | 0.01 | -0.14 | 10/10/2025 | 10/27/2025 1:59:01 PM EST |
| 240.00 | 33.00 | 34.90 | 33.95 | 42.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.42 | -0.75 | 0.01 | -0.12 | 10/13/2025 | 10/27/2025 1:59:01 PM EST |
| 250.00 | 40.80 | 43.90 | 42.35 | 48.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.50 | -0.82 | 0.01 | -0.09 | 10/15/2025 | 10/27/2025 1:59:01 PM EST |
| 260.00 | 49.90 | 52.70 | 51.30 | 50.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | -0.88 | 0.01 | -0.07 | 6/27/2025 | 10/27/2025 1:59:01 PM EST |
| 270.00 | 59.40 | 62.30 | 60.85 | % | 0.23 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 10/27/2025 1:59:01 PM EST | |||
| 280.00 | 69.10 | 72.00 | 70.55 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 10/27/2025 1:59:01 PM EST | |||
| 290.00 | 79.00 | 82.30 | 80.65 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 300.00 | 88.90 | 92.30 | 90.60 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 310.00 | 98.60 | 102.30 | 100.45 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 320.00 | 108.70 | 112.30 | 110.50 | % | 0.35 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 330.00 | 118.90 | 122.30 | 120.60 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 340.00 | 128.40 | 132.30 | 130.35 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST | |||
| 350.00 | 138.40 | 142.30 | 140.35 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:01 PM EST |