Options Chain for JABIL INC COM (JBL) - $234.49 as of 12/26/2025 3:09:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 95.00 | 98.80 | 96.90 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 145.00 | 90.00 | 93.90 | 91.95 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 150.00 | 85.10 | 88.90 | 87.00 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 155.00 | 80.10 | 84.10 | 82.10 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 75.20 | 79.10 | 77.15 | 57.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 70.30 | 74.20 | 72.25 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 170.00 | 65.30 | 69.30 | 67.30 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 60.50 | 64.10 | 62.30 | % | 0.36 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 55.70 | 59.50 | 57.60 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 50.80 | 54.60 | 52.70 | % | 0.28 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 46.00 | 49.30 | 47.65 | % | 0.25 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 41.80 | 45.20 | 43.50 | % | 0.22 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 36.90 | 40.70 | 38.80 | 20.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.37 | 0.91 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 28.20 | 32.10 | 30.15 | 30.10 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.36 | 0.84 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 20.80 | 23.90 | 22.35 | 21.69 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.34 | 0.74 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 14.00 | 16.20 | 15.10 | 15.69 | +0.39 | +2.55% | 0.07 | 7 | 23 | 0.31 | 0.62 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 10.10 | 10.90 | 10.50 | 10.43 | +0.09 | +0.87% | 0.04 | 36 | 29 | 0.32 | 0.49 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 6.20 | 6.90 | 6.55 | 6.60 | +0.50 | +8.20% | 0.03 | 47 | 150 | 0.31 | 0.35 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 3.40 | 4.10 | 3.75 | 4.00 | +1.13 | +39.38% | 0.01 | 7 | 46 | 0.30 | 0.24 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 0.80 | 4.30 | 2.55 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.31 | 0.16 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.95 | 2.55 | 1.75 | 1.20 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.33 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.05 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.53 | % | 0.00 | 10 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.04 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 0.30 | 2.20 | 1.25 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.07 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 0.95 | 2.10 | 1.53 | 1.70 | -0.20 | -10.53% | 0.01 | 10 | 11 | 0.34 | -0.09 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 1.85 | 3.20 | 2.53 | 2.98 | -0.26 | -8.03% | 0.01 | 37 | 20 | 0.32 | -0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 3.80 | 5.70 | 4.75 | 5.51 | -0.59 | -9.68% | 0.02 | 36 | 8 | 0.31 | -0.26 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 7.40 | 9.00 | 8.20 | 8.97 | -2.43 | -21.32% | 0.04 | 5 | 8 | 0.31 | -0.38 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 12.90 | 13.50 | 13.20 | 13.81 | +0.01 | +0.08% | 0.06 | 1 | 11 | 0.32 | -0.51 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 17.80 | 21.40 | 19.60 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.10 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 25.00 | 28.70 | 26.85 | % | 0.10 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 33.30 | 37.00 | 35.15 | % | 0.13 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 42.60 | 46.20 | 44.40 | % | 0.16 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 290.00 | 52.30 | 55.90 | 54.10 | % | 0.19 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 62.10 | 65.90 | 64.00 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 310.00 | 72.00 | 75.90 | 73.95 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 320.00 | 82.40 | 85.90 | 84.15 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 92.00 | 95.90 | 93.95 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |