Options Chain for JABIL INC COM (JBL) - $159.48 as of 2/4/2025 2:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 110.90 | 113.70 | 105.16 | 0.00 | 0.00% | 0 | 10 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 105.80 | 108.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 100.90 | 103.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 95.20 | 98.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 91.00 | 93.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 86.10 | 89.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 80.00 | 81.00 | 84.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 85.00 | 75.30 | 78.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 90.00 | 70.50 | 74.00 | 41.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 65.70 | 69.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 60.50 | 64.50 | 47.34 | 0.00 | 0.00% | 0 | 412 | 0.94 | 1.00 | 0.00 | -0.01 | 12/18/2024 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 56.50 | 59.50 | 30.40 | 0.00 | 0.00% | 0 | 410 | 0.90 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 50.60 | 54.40 | 37.84 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.99 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 46.40 | 49.60 | 31.57 | 0.00 | 0.00% | 0 | 96 | 0.74 | 0.98 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 40.80 | 44.40 | 43.05 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.97 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 36.00 | 40.00 | 34.67 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.95 | 0.00 | -0.04 | 1/15/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 31.30 | 35.20 | 41.30 | 0.00 | 0.00% | 0 | 55 | 0.48 | 0.93 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 27.90 | 29.70 | 24.10 | 0.00 | 0.00% | 0 | 82 | 0.43 | 0.90 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 23.70 | 24.60 | 26.17 | 0.00 | 0.00% | 0 | 145 | 0.40 | 0.86 | 0.01 | -0.08 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 20.00 | 20.50 | 19.00 | 0.00 | 0.00% | 0 | 188 | 0.41 | 0.80 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 16.30 | 16.80 | 15.60 | +0.50 | +3.32% | 2 | 1,027 | 0.40 | 0.74 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 13.00 | 13.40 | 12.90 | +2.80 | +27.73% | 72 | 373 | 0.40 | 0.66 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 9.90 | 10.40 | 10.20 | +0.90 | +9.68% | 26 | 1,141 | 0.39 | 0.58 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 7.70 | 8.00 | 7.80 | +0.64 | +8.94% | 72 | 1,010 | 0.39 | 0.49 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 5.60 | 5.80 | 5.70 | +0.81 | +16.57% | 11 | 617 | 0.38 | 0.40 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 3.60 | 4.20 | 4.00 | +0.30 | +8.11% | 3 | 972 | 0.38 | 0.32 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 2.70 | 2.85 | 2.78 | +0.38 | +15.84% | 4 | 191 | 0.37 | 0.24 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 1.80 | 1.95 | 1.75 | -0.40 | -18.61% | 1 | 416 | 0.37 | 0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 1.10 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 251 | 0.36 | 0.13 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 54 | 0.35 | 0.09 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 0.40 | 0.55 | 0.45 | +0.30 | +200.00% | 9 | 164 | 0.36 | 0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 210.00 | 0.05 | 1.75 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.62 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.20 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.55 | 0.10 | -0.11 | -52.39% | 4 | 950 | 0.86 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 100.00 | 0.10 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.72 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 137 | 0.77 | 0.00 | 0.00 | -0.01 | 12/19/2024 | 2/4/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 1.95 | 0.38 | 0.00 | 0.00% | 0 | 109 | 0.70 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.05 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 147 | 0.63 | -0.02 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.10 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.63 | -0.03 | 0.00 | -0.04 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.20 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.05 | 0.00 | -0.04 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.65 | 0.80 | 0.73 | -0.22 | -23.16% | 2 | 316 | 0.44 | -0.07 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 1.00 | 1.20 | 1.18 | -0.29 | -19.73% | 6 | 199 | 0.42 | -0.10 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 1.60 | 1.80 | 1.73 | +0.13 | +8.13% | 8 | 323 | 0.41 | -0.14 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 2.50 | 2.70 | 2.60 | -1.50 | -36.59% | 9 | 441 | 0.41 | -0.20 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 3.80 | 4.00 | 3.90 | -0.50 | -11.37% | 12 | 1,312 | 0.40 | -0.26 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 5.40 | 5.60 | 5.67 | -0.63 | -10.00% | 18 | 443 | 0.40 | -0.34 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 7.40 | 7.70 | 7.60 | -0.15 | -1.94% | 33 | 1,072 | 0.39 | -0.42 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 9.90 | 10.20 | 10.12 | -1.78 | -14.96% | 3 | 441 | 0.39 | -0.51 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 12.80 | 13.20 | 14.30 | 0.00 | 0.00% | 0 | 153 | 0.38 | -0.60 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 16.10 | 18.50 | 16.20 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.68 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 19.70 | 21.60 | 12.50 | 0.00 | 0.00% | 0 | 153 | 0.36 | -0.76 | 0.01 | -0.08 | 1/24/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 22.30 | 24.50 | 23.20 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.82 | 0.01 | -0.07 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 26.80 | 30.60 | 32.15 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 31.70 | 35.30 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 36.20 | 39.50 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 2/4/2025 4:00:06 PM EST | |||
| 210.00 | 46.60 | 49.50 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 220.00 | 56.60 | 60.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST |