Options Chain for JABIL INC COM (JBL) - $244.00 as of 1/30/2026 6:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 145.90 | 149.80 | 147.85 | % | 1.64 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 140.90 | 144.80 | 142.85 | % | 1.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 135.90 | 139.80 | 137.85 | 129.05 | 0.00 | 0.00% | 1.38 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:51 PM EST |
| 105.00 | 130.80 | 134.90 | 132.85 | 110.10 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:51 PM EST |
| 110.00 | 126.10 | 129.90 | 128.00 | % | 1.16 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 121.00 | 124.90 | 122.95 | 100.00 | 0.00 | 0.00% | 1.07 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:51 PM EST |
| 120.00 | 115.90 | 119.90 | 117.90 | 93.60 | 0.00 | 0.00% | 0.98 | 0 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 111.10 | 114.60 | 112.85 | % | 0.90 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 130.00 | 106.10 | 110.00 | 108.05 | 107.00 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:51 PM EST |
| 135.00 | 101.30 | 105.10 | 103.20 | 81.80 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 1/30/2026 3:59:51 PM EST |
| 140.00 | 96.20 | 100.10 | 98.15 | 101.74 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 91.10 | 95.20 | 93.15 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 150.00 | 86.20 | 90.20 | 88.20 | 65.60 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.02 | 12/18/2025 | 1/30/2026 3:59:51 PM EST |
| 155.00 | 81.50 | 85.30 | 83.40 | 68.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 12/4/2025 | 1/30/2026 3:59:51 PM EST |
| 160.00 | 76.40 | 80.40 | 78.40 | 71.89 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.03 | 12/9/2025 | 1/30/2026 3:59:51 PM EST |
| 165.00 | 71.70 | 75.60 | 73.65 | % | 0.45 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 170.00 | 67.00 | 70.60 | 68.80 | 43.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.75 | 0.97 | 0.00 | -0.04 | 12/17/2025 | 1/30/2026 3:59:51 PM EST |
| 175.00 | 62.20 | 66.00 | 64.10 | 66.60 | +10.70 | +19.15% | 0.37 | 1 | 3 | 0.74 | 0.96 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 57.50 | 61.10 | 59.30 | 78.63 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.68 | 0.95 | 0.00 | -0.06 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 185.00 | 53.30 | 56.70 | 55.00 | % | 0.30 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.08 | 1/30/2026 3:59:51 PM EST | |||
| 190.00 | 48.30 | 52.20 | 50.25 | 65.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.48 | 0.91 | 0.00 | -0.09 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 195.00 | 44.20 | 47.90 | 46.05 | 52.63 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.50 | 0.88 | 0.00 | -0.10 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 200.00 | 40.20 | 43.30 | 41.75 | 46.41 | -0.79 | -1.68% | 0.21 | 1 | 1,009 | 0.49 | 0.86 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 32.60 | 35.20 | 33.90 | 37.32 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.49 | 0.79 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 25.30 | 28.20 | 26.75 | 32.12 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.48 | 0.71 | 0.01 | -0.16 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 19.00 | 21.60 | 20.30 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 149 | 0.46 | 0.62 | 0.01 | -0.18 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 14.00 | 16.70 | 15.35 | 15.00 | -3.10 | -17.13% | 0.06 | 2 | 291 | 0.46 | 0.52 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 10.00 | 12.30 | 11.15 | 10.90 | -2.90 | -21.02% | 0.04 | 7 | 250 | 0.45 | 0.43 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 7.00 | 8.70 | 7.85 | 8.90 | -0.53 | -5.62% | 0.03 | 1 | 1,083 | 0.45 | 0.34 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 270.00 | 4.80 | 6.40 | 5.60 | 6.55 | -0.97 | -12.90% | 0.02 | 3 | 1,122 | 0.45 | 0.26 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 3.00 | 4.50 | 3.75 | 5.69 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.45 | 0.19 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 1.25 | 3.10 | 2.18 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | 0.14 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 300.00 | 0.85 | 2.40 | 1.63 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.44 | 0.10 | 0.00 | -0.07 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 3.20 | 1.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.60 | 0.06 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 320.00 | 0.05 | 1.70 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.43 | 0.05 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 2.70 | 1.35 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.66 | 0.03 | 0.00 | -0.03 | 12/17/2025 | 1/30/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.02 | 0.00 | -0.02 | 12/11/2025 | 1/30/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.45 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/30/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 1/30/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.90 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 1/30/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.01 | 0.00 | -0.02 | 10/30/2025 | 1/30/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.72 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | -0.02 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | -0.03 | 0.00 | -0.04 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 175.00 | 0.10 | 1.25 | 0.68 | 0.63 | -0.02 | -3.08% | 0.00 | 1 | 36 | 0.47 | -0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 180.00 | 0.40 | 1.15 | 0.78 | 1.05 | +0.05 | +5.00% | 0.00 | 3 | 63 | 0.46 | -0.05 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 185.00 | 0.30 | 2.25 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.07 | 0.00 | -0.08 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 190.00 | 1.35 | 2.70 | 2.03 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.48 | -0.09 | 0.00 | -0.09 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 195.00 | 1.85 | 3.10 | 2.48 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.48 | -0.12 | 0.00 | -0.10 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 200.00 | 2.50 | 3.60 | 3.05 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.47 | -0.14 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 210.00 | 4.70 | 6.90 | 5.80 | 5.45 | +0.85 | +18.48% | 0.03 | 2 | 99 | 0.50 | -0.21 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 220.00 | 7.60 | 9.00 | 8.30 | 8.60 | +1.42 | +19.78% | 0.04 | 12 | 145 | 0.48 | -0.29 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 230.00 | 11.10 | 13.10 | 12.10 | 11.70 | +0.46 | +4.10% | 0.05 | 2 | 121 | 0.47 | -0.38 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 240.00 | 15.40 | 18.40 | 16.90 | 17.20 | +2.00 | +13.16% | 0.07 | 22 | 56 | 0.47 | -0.48 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 250.00 | 21.10 | 24.30 | 22.70 | 20.75 | -0.15 | -0.72% | 0.09 | 2 | 67 | 0.46 | -0.57 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 260.00 | 27.90 | 30.60 | 29.25 | 19.64 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.45 | -0.66 | 0.01 | -0.16 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 270.00 | 35.20 | 38.10 | 36.65 | 30.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | -0.74 | 0.01 | -0.14 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 280.00 | 43.20 | 46.70 | 44.95 | 67.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | -0.81 | 0.01 | -0.12 | 10/24/2025 | 1/30/2026 3:59:51 PM EST |
| 290.00 | 52.50 | 56.00 | 54.25 | % | 0.19 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.09 | 1/30/2026 3:59:51 PM EST | |||
| 300.00 | 61.40 | 64.80 | 63.10 | % | 0.21 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.07 | 1/30/2026 3:59:51 PM EST | |||
| 310.00 | 71.10 | 74.80 | 72.95 | % | 0.24 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 320.00 | 80.90 | 84.60 | 82.75 | % | 0.26 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 330.00 | 90.70 | 94.80 | 92.75 | % | 0.28 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 340.00 | 100.70 | 104.80 | 102.75 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 350.00 | 110.70 | 114.60 | 112.65 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST |