Options Chain for JBT MAREL CORPORATION COM (JBTM) - $154.39 as of 3/3/2026 7:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 51.30 | 54.90 | 53.10 | 68.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 105.00 | 46.30 | 50.20 | 48.25 | 63.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 110.00 | 41.40 | 45.00 | 43.20 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:03 PM EST | |||
| 115.00 | 36.40 | 40.30 | 38.35 | 53.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 120.00 | 31.60 | 35.40 | 33.50 | % | 0.28 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 3/3/2026 4:00:03 PM EST | |||
| 125.00 | 26.70 | 30.50 | 28.60 | % | 0.23 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.04 | 3/3/2026 4:00:03 PM EST | |||
| 130.00 | 21.90 | 25.60 | 23.75 | 39.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | 0.92 | 0.01 | -0.07 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 135.00 | 17.20 | 21.00 | 19.10 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | 0.85 | 0.01 | -0.12 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 140.00 | 12.80 | 16.80 | 14.80 | % | 0.11 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.13 | 3/3/2026 4:00:03 PM EST | |||
| 145.00 | 8.60 | 12.80 | 10.70 | % | 0.07 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.15 | 3/3/2026 4:00:03 PM EST | |||
| 150.00 | 5.10 | 9.40 | 7.25 | 9.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.59 | 0.03 | -0.15 | 2/26/2026 | 3/3/2026 4:00:03 PM EST |
| 155.00 | 2.50 | 5.70 | 4.10 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 503 | 0.40 | 0.44 | 0.03 | -0.15 | 3/2/2026 | 3/3/2026 4:00:03 PM EST |
| 160.00 | 1.95 | 4.70 | 3.33 | 2.53 | +2.13 | +532.50% | 0.02 | 4 | 9 | 0.47 | 0.31 | 0.03 | -0.13 | 3/3/2026 | 3/3/2026 4:00:03 PM EST |
| 165.00 | 0.35 | 3.80 | 2.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.60 | 0.21 | 0.02 | -0.11 | 2/25/2026 | 3/3/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 4.10 | 2.05 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 0.51 | 0.16 | 0.02 | -0.11 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 3.80 | 1.90 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.77 | 0.08 | 0.01 | -0.06 | 2/19/2026 | 3/3/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 3.70 | 1.85 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.05 | 0.01 | -0.05 | 2/23/2026 | 3/3/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 3.60 | 1.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.93 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.02 | 0.00 | -0.02 | 2/25/2026 | 3/3/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 3.50 | 1.75 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/3/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 3.50 | 1.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/3/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 3/3/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.02 | 0.00 | -0.02 | 2/12/2026 | 3/3/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 3.70 | 1.85 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | -0.04 | 0.01 | -0.04 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 3.80 | 1.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.08 | 0.01 | -0.07 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.00 | 2.00 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.15 | 0.01 | -0.12 | 2/11/2026 | 3/3/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 4.30 | 2.20 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.20 | 0.02 | -0.13 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 145.00 | 0.70 | 5.00 | 2.85 | % | 0.02 | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.15 | 3/3/2026 4:00:03 PM EST | |||
| 150.00 | 2.75 | 6.20 | 4.48 | 4.68 | 0.00 | 0.00% | 0.03 | 0 | 400 | 0.43 | -0.41 | 0.03 | -0.15 | 2/27/2026 | 3/3/2026 4:00:03 PM EST |
| 155.00 | 5.60 | 7.80 | 6.70 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 1,499 | 0.40 | -0.56 | 0.03 | -0.15 | 2/25/2026 | 3/3/2026 4:00:03 PM EST |
| 160.00 | 8.70 | 10.50 | 9.60 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.37 | -0.69 | 0.03 | -0.13 | 2/27/2026 | 3/3/2026 4:00:03 PM EST |
| 165.00 | 12.70 | 15.70 | 14.20 | 9.31 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.42 | -0.79 | 0.02 | -0.11 | 2/24/2026 | 3/3/2026 4:00:03 PM EST |
| 170.00 | 16.20 | 20.10 | 18.15 | % | 0.11 | 0 | 0 | 0.66 | -0.84 | 0.02 | -0.11 | 3/3/2026 4:00:03 PM EST | |||
| 175.00 | 20.80 | 24.60 | 22.70 | % | 0.13 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.06 | 3/3/2026 4:00:03 PM EST | |||
| 180.00 | 25.60 | 29.30 | 27.45 | % | 0.15 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.05 | 3/3/2026 4:00:03 PM EST | |||
| 185.00 | 30.20 | 34.10 | 32.15 | % | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 3/3/2026 4:00:03 PM EST | |||
| 190.00 | 34.50 | 39.00 | 36.75 | 29.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.86 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 3/3/2026 4:00:03 PM EST |
| 195.00 | 40.10 | 43.90 | 42.00 | % | 0.22 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:03 PM EST | |||
| 200.00 | 45.00 | 48.90 | 46.95 | % | 0.23 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/3/2026 4:00:03 PM EST | |||
| 210.00 | 55.00 | 58.90 | 56.95 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:03 PM EST | |||
| 220.00 | 65.00 | 68.90 | 66.95 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:03 PM EST |