Options Chain for JABIL INC COM (JBL) - $168.50 as of 1/22/2025 8:56:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.10 | 90.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 81.10 | 85.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 76.10 | 80.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 71.20 | 74.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 66.20 | 70.50 | 67.70 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 61.20 | 65.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 56.20 | 60.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 51.30 | 55.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 46.30 | 50.50 | 34.99 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 41.30 | 45.50 | 30.23 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 36.50 | 40.20 | 15.77 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 31.40 | 35.30 | 19.07 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.99 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 26.50 | 30.40 | 16.43 | 0.00 | 0.00% | 0 | 97 | 0.56 | 0.98 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 21.90 | 25.50 | 21.10 | 0.00 | 0.00% | 0 | 154 | 0.45 | 0.96 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 17.10 | 19.60 | 18.80 | 0.00 | 0.00% | 0 | 381 | 0.21 | 0.92 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 13.60 | 16.40 | 14.51 | 0.00 | 0.00% | 0 | 646 | 0.34 | 0.86 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 9.80 | 11.00 | 10.17 | 0.00 | 0.00% | 0 | 343 | 0.27 | 0.76 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 6.30 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 1,209 | 0.25 | 0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 4.00 | 4.40 | 4.22 | 0.00 | 0.00% | 0 | 650 | 0.25 | 0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 2.15 | 2.55 | 2.37 | 0.00 | 0.00% | 0 | 1,261 | 0.25 | 0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 180.00 | 1.20 | 1.55 | 1.43 | 0.00 | 0.00% | 0 | 376 | 0.26 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 0.60 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 190.00 | 0.20 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 212 | 0.46 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2,069 | 0.47 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 349 | 0.33 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 145.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 967 | 0.30 | -0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 150.00 | 0.35 | 0.85 | 0.48 | 0.00 | 0.00% | 0 | 1,433 | 0.28 | -0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 155.00 | 0.85 | 1.60 | 0.95 | 0.00 | 0.00% | 0 | 475 | 0.30 | -0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 160.00 | 1.80 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 222 | 0.26 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 165.00 | 3.30 | 4.40 | 3.27 | 0.00 | 0.00% | 0 | 576 | 0.26 | -0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 170.00 | 5.80 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 475 | 0.27 | -0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 175.00 | 8.40 | 11.50 | % | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.08 | 1/21/2025 3:59:47 PM EST | |||
| 180.00 | 11.10 | 15.10 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.80 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 185.00 | 15.60 | 19.40 | % | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 190.00 | 20.40 | 24.00 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST |