Options Chain for JABIL INC COM (JBL) - $233.40 as of 12/12/2025 7:40:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 155.10 | 158.50 | 156.80 | 137.30 | 0.00 | 0.00% | 2.24 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:54 PM EST |
| 75.00 | 150.10 | 153.50 | 151.80 | 132.48 | 0.00 | 0.00% | 2.02 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:54 PM EST |
| 80.00 | 145.20 | 148.50 | 146.85 | 126.85 | 0.00 | 0.00% | 1.84 | 0 | 10 | 4.48 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/11/2025 3:59:54 PM EST |
| 85.00 | 140.00 | 143.60 | 141.80 | % | 1.67 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 134.60 | 138.50 | 136.55 | % | 1.52 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 129.60 | 133.50 | 131.55 | % | 1.38 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 125.10 | 128.50 | 126.80 | 128.05 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 120.20 | 123.50 | 121.85 | % | 1.16 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 110.00 | 115.10 | 118.50 | 116.80 | % | 1.06 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 109.90 | 113.50 | 111.70 | % | 0.97 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 105.00 | 108.50 | 106.75 | % | 0.89 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 100.10 | 103.50 | 101.80 | 76.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/11/2025 3:59:54 PM EST |
| 130.00 | 95.20 | 98.50 | 96.85 | 86.27 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 90.00 | 93.70 | 91.85 | % | 0.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 140.00 | 84.70 | 88.50 | 86.60 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 145.00 | 79.50 | 83.50 | 81.50 | 66.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/11/2025 3:59:54 PM EST |
| 150.00 | 75.00 | 78.60 | 76.80 | 80.70 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 155.00 | 70.00 | 73.60 | 71.80 | 58.80 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:54 PM EST |
| 160.00 | 65.70 | 68.60 | 67.15 | 48.39 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.83 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 12/11/2025 3:59:54 PM EST |
| 165.00 | 60.30 | 63.50 | 61.90 | 53.30 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.73 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 12/11/2025 3:59:54 PM EST |
| 170.00 | 54.80 | 58.70 | 56.75 | 63.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.59 | 1.00 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 175.00 | 50.30 | 53.60 | 51.95 | 35.83 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.50 | 0.99 | 0.00 | -0.06 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 180.00 | 45.70 | 49.00 | 47.35 | 49.26 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.40 | 0.99 | 0.00 | -0.09 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 185.00 | 40.40 | 44.30 | 42.35 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.32 | 0.98 | 0.00 | -0.14 | 11/20/2025 | 12/11/2025 3:59:54 PM EST |
| 190.00 | 35.90 | 39.40 | 37.65 | 38.50 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.22 | 0.96 | 0.00 | -0.18 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 195.00 | 31.60 | 34.80 | 33.20 | 32.70 | 0.00 | 0.00% | 0.17 | 0 | 43 | 1.16 | 0.94 | 0.00 | -0.24 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 200.00 | 27.20 | 30.50 | 28.85 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.10 | 0.92 | 0.01 | -0.30 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 210.00 | 19.20 | 22.00 | 20.60 | 21.23 | -3.72 | -14.91% | 0.10 | 38 | 770 | 0.71 | 0.85 | 0.01 | -0.44 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 220.00 | 12.50 | 15.30 | 13.90 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 355 | 0.73 | 0.74 | 0.01 | -0.55 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 230.00 | 7.50 | 9.70 | 8.60 | 8.50 | -3.30 | -27.97% | 0.04 | 11 | 3,401 | 0.67 | 0.59 | 0.02 | -0.60 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 240.00 | 4.00 | 6.20 | 5.10 | 6.31 | -0.89 | -12.37% | 0.02 | 1 | 390 | 0.66 | 0.42 | 0.02 | -0.56 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 250.00 | 1.75 | 3.50 | 2.63 | 3.00 | -0.80 | -21.06% | 0.01 | 3 | 238 | 0.64 | 0.26 | 0.01 | -0.44 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 260.00 | 0.70 | 1.95 | 1.33 | 1.50 | -0.32 | -17.59% | 0.01 | 10 | 251 | 0.65 | 0.14 | 0.01 | -0.29 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 270.00 | 0.25 | 0.55 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.54 | 0.08 | 0.01 | -0.20 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.01 | 0.03 | 0.00 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.16 | 0.01 | 0.00 | -0.04 | 12/5/2025 | 12/11/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.01 | 0.00 | -0.02 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 12/11/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/11/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/11/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/11/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.28 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 36 | 696 | 1.19 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 103 | 1.10 | 0.00 | 0.00 | -0.04 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.31 | -0.01 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.19 | -33.34% | 0.00 | 1 | 6,288 | 1.33 | -0.01 | 0.00 | -0.09 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 185.00 | 0.05 | 1.20 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.90 | -0.02 | 0.00 | -0.14 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 190.00 | 0.30 | 1.25 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.85 | -0.04 | 0.00 | -0.18 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 195.00 | 0.35 | 1.70 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.84 | -0.06 | 0.00 | -0.24 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 200.00 | 0.85 | 3.60 | 2.23 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3,248 | 0.83 | -0.08 | 0.01 | -0.30 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 210.00 | 2.10 | 3.90 | 3.00 | 2.80 | +0.50 | +21.74% | 0.01 | 2 | 181 | 0.75 | -0.15 | 0.01 | -0.44 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 220.00 | 5.20 | 7.70 | 6.45 | 5.05 | +0.18 | +3.70% | 0.03 | 1 | 250 | 0.70 | -0.26 | 0.01 | -0.55 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 230.00 | 9.90 | 12.10 | 11.00 | 10.37 | +2.20 | +26.93% | 0.05 | 1 | 78 | 0.71 | -0.41 | 0.02 | -0.60 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 240.00 | 15.80 | 19.30 | 17.55 | 16.47 | -1.43 | -7.99% | 0.07 | 1 | 18 | 0.69 | -0.58 | 0.02 | -0.56 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 250.00 | 23.70 | 27.40 | 25.55 | 48.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.69 | -0.74 | 0.01 | -0.44 | 10/15/2025 | 12/11/2025 3:59:54 PM EST |
| 260.00 | 32.50 | 35.70 | 34.10 | 44.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.86 | 0.01 | -0.29 | 11/5/2025 | 12/11/2025 3:59:54 PM EST |
| 270.00 | 41.70 | 45.40 | 43.55 | % | 0.16 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.20 | 12/11/2025 3:59:54 PM EST | |||
| 280.00 | 51.60 | 55.00 | 53.30 | % | 0.19 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.09 | 12/11/2025 3:59:54 PM EST | |||
| 290.00 | 61.50 | 64.80 | 63.15 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 12/11/2025 3:59:54 PM EST | |||
| 300.00 | 71.50 | 74.70 | 73.10 | % | 0.24 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 310.00 | 81.50 | 85.30 | 83.40 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 12/11/2025 3:59:54 PM EST | |||
| 320.00 | 91.50 | 95.00 | 93.25 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 330.00 | 101.50 | 104.90 | 103.20 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 340.00 | 111.50 | 115.10 | 113.30 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 350.00 | 121.50 | 125.00 | 123.25 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |