Options Chain for JBT MAREL CORPORATION COM (JBTM) - $155.55 as of 12/12/2025 9:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.20 | 72.00 | 70.10 | % | 0.82 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 63.20 | 66.90 | 65.05 | % | 0.72 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 58.20 | 61.90 | 60.05 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 100.00 | 53.20 | 56.80 | 55.00 | 43.34 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 48.20 | 51.90 | 50.05 | 34.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 43.20 | 46.80 | 45.00 | % | 0.41 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 115.00 | 38.20 | 41.90 | 40.05 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 120.00 | 33.20 | 36.90 | 35.05 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 125.00 | 28.20 | 31.90 | 30.05 | 24.44 | 0.00 | 0.00% | 0.24 | 0 | 565 | 1.19 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 23.30 | 26.90 | 25.10 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 135.00 | 18.50 | 22.10 | 20.30 | 10.51 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 13.70 | 17.40 | 15.55 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | 0.97 | 0.01 | -0.05 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 9.30 | 12.50 | 10.90 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.71 | 0.90 | 0.02 | -0.12 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 5.40 | 8.10 | 6.75 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.35 | 0.77 | 0.04 | -0.19 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 2.05 | 5.40 | 3.73 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.56 | 0.04 | -0.23 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 0.35 | 3.80 | 2.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.36 | 0.04 | -0.22 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.71 | 0.19 | 0.03 | -0.15 | 12/11/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.08 | 12/11/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 0.10 | 2.40 | 1.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.03 | 0.01 | -0.05 | 11/4/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.12 | 12/11/2025 3:59:52 PM EST | |||
| 150.00 | 0.35 | 3.70 | 2.03 | % | 0.01 | 0 | 0 | 0.43 | -0.23 | 0.04 | -0.19 | 12/11/2025 3:59:52 PM EST | |||
| 155.00 | 1.70 | 4.80 | 3.25 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.44 | 0.04 | -0.23 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 4.80 | 8.50 | 6.65 | % | 0.04 | 0 | 0 | 0.62 | -0.64 | 0.04 | -0.22 | 12/11/2025 3:59:52 PM EST | |||
| 165.00 | 8.90 | 12.80 | 10.85 | % | 0.07 | 0 | 0 | 0.66 | -0.81 | 0.03 | -0.15 | 12/11/2025 3:59:52 PM EST | |||
| 170.00 | 13.60 | 17.30 | 15.45 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -0.92 | 0.02 | -0.08 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 18.30 | 22.20 | 20.25 | % | 0.12 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 180.00 | 23.30 | 27.00 | 25.15 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 185.00 | 28.30 | 31.90 | 30.10 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 190.00 | 33.10 | 36.90 | 35.00 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 195.00 | 38.20 | 41.90 | 40.05 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |