Options Chain for JABIL INC COM (JBL) - $252.21 as of 3/6/2026 3:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 54.50 | 57.90 | 56.20 | % | 0.30 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:12 PM EST | |||
| 190.00 | 49.40 | 53.00 | 51.20 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.04 | 3/6/2026 4:00:12 PM EST | |||
| 195.00 | 44.60 | 48.20 | 46.40 | % | 0.24 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.07 | 3/6/2026 4:00:12 PM EST | |||
| 200.00 | 39.70 | 43.10 | 41.40 | % | 0.21 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.12 | 3/6/2026 4:00:12 PM EST | |||
| 205.00 | 34.70 | 38.20 | 36.45 | % | 0.18 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.18 | 3/6/2026 4:00:12 PM EST | |||
| 210.00 | 29.90 | 33.50 | 31.70 | % | 0.15 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.23 | 3/6/2026 4:00:12 PM EST | |||
| 215.00 | 25.20 | 28.80 | 27.00 | % | 0.13 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.28 | 3/6/2026 4:00:12 PM EST | |||
| 220.00 | 20.60 | 24.30 | 22.45 | % | 0.10 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.34 | 3/6/2026 4:00:12 PM EST | |||
| 225.00 | 16.20 | 19.90 | 18.05 | % | 0.08 | 0 | 0 | 0.73 | 0.84 | 0.01 | -0.43 | 3/6/2026 4:00:12 PM EST | |||
| 230.00 | 12.20 | 15.90 | 14.05 | % | 0.06 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.49 | 3/6/2026 4:00:12 PM EST | |||
| 232.50 | 11.60 | 13.20 | 12.40 | % | 0.05 | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.51 | 3/6/2026 4:00:12 PM EST | |||
| 235.00 | 9.90 | 11.30 | 10.60 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.68 | 0.02 | -0.53 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 237.50 | 8.40 | 9.70 | 9.05 | % | 0.04 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.55 | 3/6/2026 4:00:12 PM EST | |||
| 240.00 | 6.40 | 8.50 | 7.45 | 18.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | 0.58 | 0.02 | -0.55 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 242.50 | 5.50 | 6.80 | 6.15 | % | 0.03 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.54 | 3/6/2026 4:00:12 PM EST | |||
| 245.00 | 4.40 | 5.60 | 5.00 | 14.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.46 | 0.02 | -0.53 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 247.50 | 3.40 | 4.50 | 3.95 | % | 0.02 | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.50 | 3/6/2026 4:00:12 PM EST | |||
| 250.00 | 2.55 | 3.60 | 3.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.44 | 0.35 | 0.02 | -0.46 | 3/5/2026 | 3/6/2026 4:00:12 PM EST |
| 252.50 | 1.65 | 2.85 | 2.25 | 5.00 | -2.50 | -33.34% | 0.01 | 1 | 2 | 0.43 | 0.29 | 0.02 | -0.42 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 255.00 | 1.35 | 2.30 | 1.83 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.24 | 0.02 | -0.38 | 3/5/2026 | 3/6/2026 4:00:12 PM EST |
| 257.50 | 0.65 | 2.50 | 1.58 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.20 | 0.02 | -0.33 | 3/5/2026 | 3/6/2026 4:00:12 PM EST |
| 260.00 | 0.65 | 1.95 | 1.30 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.16 | 0.01 | -0.29 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 262.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.24 | 3/6/2026 4:00:12 PM EST | |||
| 265.00 | 0.20 | 1.65 | 0.93 | 1.40 | -1.70 | -54.84% | 0.00 | 1 | 1 | 0.49 | 0.10 | 0.01 | -0.20 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 267.50 | 0.00 | 2.55 | 1.28 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.08 | 0.01 | -0.17 | 3/4/2026 | 3/6/2026 4:00:12 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.06 | 0.01 | -0.13 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 272.50 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.05 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 4:00:12 PM EST |
| 275.00 | 0.00 | 1.35 | 0.68 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.03 | 0.00 | -0.08 | 3/2/2026 | 3/6/2026 4:00:12 PM EST |
| 277.50 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.76 | 0.03 | 0.00 | -0.06 | 3/4/2026 | 3/6/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.02 | 0.00 | -0.05 | 2/26/2026 | 3/6/2026 4:00:12 PM EST |
| 282.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.04 | 3/6/2026 4:00:12 PM EST | |||
| 285.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.03 | 3/6/2026 4:00:12 PM EST | |||
| 287.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 3/6/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 292.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 297.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 315.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 325.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 335.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 345.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 3/6/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.07 | 3/6/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.12 | 3/6/2026 4:00:12 PM EST | |||
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.18 | 3/6/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.23 | 3/6/2026 4:00:12 PM EST | |||
| 215.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.79 | -0.06 | 0.01 | -0.28 | 3/6/2026 4:00:12 PM EST | |||
| 220.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 0 | 0.75 | -0.10 | 0.01 | -0.34 | 3/6/2026 4:00:12 PM EST | |||
| 225.00 | 0.80 | 2.85 | 1.83 | % | 0.01 | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.43 | 3/6/2026 4:00:12 PM EST | |||
| 230.00 | 1.30 | 4.90 | 3.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.23 | 0.02 | -0.49 | 3/4/2026 | 3/6/2026 4:00:12 PM EST |
| 232.50 | 2.40 | 4.50 | 3.45 | % | 0.01 | 0 | 0 | 0.57 | -0.27 | 0.02 | -0.51 | 3/6/2026 4:00:12 PM EST | |||
| 235.00 | 3.80 | 5.90 | 4.85 | 2.85 | % | 0.02 | 6 | 0 | 0.61 | -0.32 | 0.02 | -0.53 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 237.50 | 4.70 | 5.90 | 5.30 | % | 0.02 | 0 | 0 | 0.57 | -0.37 | 0.02 | -0.55 | 3/6/2026 4:00:12 PM EST | |||
| 240.00 | 5.60 | 7.10 | 6.35 | % | 0.03 | 0 | 0 | 0.57 | -0.42 | 0.02 | -0.55 | 3/6/2026 4:00:12 PM EST | |||
| 242.50 | 6.80 | 8.00 | 7.40 | % | 0.03 | 0 | 0 | 0.56 | -0.48 | 0.02 | -0.54 | 3/6/2026 4:00:12 PM EST | |||
| 245.00 | 8.10 | 9.30 | 8.70 | 5.62 | % | 0.04 | 3 | 0 | 0.55 | -0.54 | 0.02 | -0.53 | 3/6/2026 | 3/6/2026 4:00:12 PM EST | |
| 247.50 | 9.60 | 10.80 | 10.20 | % | 0.04 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.50 | 3/6/2026 4:00:12 PM EST | |||
| 250.00 | 11.00 | 12.80 | 11.90 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | -0.65 | 0.02 | -0.46 | 3/4/2026 | 3/6/2026 4:00:12 PM EST |
| 252.50 | 12.50 | 15.80 | 14.15 | % | 0.06 | 0 | 0 | 0.60 | -0.71 | 0.02 | -0.42 | 3/6/2026 4:00:12 PM EST | |||
| 255.00 | 14.00 | 17.60 | 15.80 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.76 | 0.02 | -0.38 | 2/27/2026 | 3/6/2026 4:00:12 PM EST |
| 257.50 | 16.00 | 19.70 | 17.85 | % | 0.07 | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.33 | 3/6/2026 4:00:12 PM EST | |||
| 260.00 | 18.20 | 21.80 | 20.00 | 17.41 | +6.51 | +59.73% | 0.08 | 1 | 2 | 0.73 | -0.84 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:12 PM EST |
| 262.50 | 20.50 | 24.10 | 22.30 | % | 0.08 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.24 | 3/6/2026 4:00:12 PM EST | |||
| 265.00 | 22.70 | 26.40 | 24.55 | 20.29 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | -0.90 | 0.01 | -0.20 | 3/3/2026 | 3/6/2026 4:00:12 PM EST |
| 267.50 | 25.10 | 28.70 | 26.90 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.92 | 0.01 | -0.17 | 2/26/2026 | 3/6/2026 4:00:12 PM EST |
| 270.00 | 27.10 | 31.10 | 29.10 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.85 | -0.94 | 0.01 | -0.13 | 2/26/2026 | 3/6/2026 4:00:12 PM EST |
| 272.50 | 29.80 | 33.50 | 31.65 | % | 0.12 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.11 | 3/6/2026 4:00:12 PM EST | |||
| 275.00 | 32.40 | 35.90 | 34.15 | % | 0.12 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.08 | 3/6/2026 4:00:12 PM EST | |||
| 277.50 | 34.80 | 38.40 | 36.60 | % | 0.13 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 3/6/2026 4:00:12 PM EST | |||
| 280.00 | 37.30 | 40.90 | 39.10 | % | 0.14 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.05 | 3/6/2026 4:00:12 PM EST | |||
| 282.50 | 39.80 | 43.20 | 41.50 | % | 0.15 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 3/6/2026 4:00:12 PM EST | |||
| 285.00 | 42.30 | 45.70 | 44.00 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 3/6/2026 4:00:12 PM EST | |||
| 287.50 | 44.80 | 48.20 | 46.50 | % | 0.16 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:12 PM EST | |||
| 290.00 | 47.20 | 50.70 | 48.95 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 292.50 | 49.20 | 53.20 | 51.20 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 295.00 | 51.70 | 55.90 | 53.80 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:12 PM EST | |||
| 297.50 | 54.20 | 58.20 | 56.20 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 300.00 | 56.70 | 60.70 | 58.70 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 305.00 | 61.70 | 65.70 | 63.70 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 310.00 | 66.70 | 70.70 | 68.70 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 315.00 | 71.70 | 75.70 | 73.70 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 320.00 | 76.70 | 80.70 | 78.70 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 325.00 | 81.70 | 85.70 | 83.70 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 330.00 | 86.70 | 90.70 | 88.70 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 335.00 | 91.70 | 95.70 | 93.70 | % | 0.28 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 340.00 | 96.70 | 100.70 | 98.70 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 345.00 | 101.70 | 105.70 | 103.70 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST | |||
| 350.00 | 106.70 | 110.70 | 108.70 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:12 PM EST |