Options Chain for JABIL INC COM (JBL) - $266.10 as of 3/27/2026 4:28:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 84.00 | 87.40 | 85.70 | % | 0.49 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 180.00 | 79.10 | 82.50 | 80.80 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 185.00 | 74.10 | 77.50 | 75.80 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 190.00 | 69.10 | 72.40 | 70.75 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 195.00 | 64.10 | 66.90 | 65.50 | 63.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:59:00 PM EST |
| 200.00 | 59.10 | 62.70 | 60.90 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 3/27/2026 2:59:00 PM EST | |||
| 205.00 | 54.20 | 56.90 | 55.55 | 58.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/27/2026 2:59:00 PM EST |
| 210.00 | 49.20 | 52.40 | 50.80 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 3/27/2026 2:59:00 PM EST | |||
| 215.00 | 44.10 | 47.50 | 45.80 | % | 0.21 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.10 | 3/27/2026 2:59:00 PM EST | |||
| 220.00 | 39.40 | 43.00 | 41.20 | % | 0.19 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.12 | 3/27/2026 2:59:00 PM EST | |||
| 225.00 | 34.60 | 38.10 | 36.35 | % | 0.16 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.17 | 3/27/2026 2:59:00 PM EST | |||
| 227.50 | 32.20 | 35.60 | 33.90 | % | 0.15 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.20 | 3/27/2026 2:59:00 PM EST | |||
| 230.00 | 29.90 | 33.00 | 31.45 | 34.24 | % | 0.14 | 1 | 5 | 0.89 | 0.94 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:59:00 PM EST | |
| 232.50 | 27.70 | 30.70 | 29.20 | % | 0.13 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.31 | 3/27/2026 2:59:00 PM EST | |||
| 235.00 | 25.30 | 28.30 | 26.80 | % | 0.11 | 0 | 5 | 0.82 | 0.91 | 0.01 | -0.30 | 3/27/2026 2:59:00 PM EST | |||
| 237.50 | 23.00 | 26.30 | 24.65 | % | 0.10 | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.35 | 3/27/2026 2:59:00 PM EST | |||
| 240.00 | 20.80 | 24.10 | 22.45 | % | 0.09 | 0 | 51 | 0.49 | 0.85 | 0.01 | -0.45 | 3/27/2026 2:59:00 PM EST | |||
| 242.50 | 18.70 | 21.10 | 19.90 | % | 0.08 | 0 | 1 | 0.56 | 0.83 | 0.01 | -0.47 | 3/27/2026 2:59:00 PM EST | |||
| 245.00 | 16.50 | 19.00 | 17.75 | 20.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.80 | 0.01 | -0.50 | 3/23/2026 | 3/27/2026 2:59:00 PM EST |
| 247.50 | 14.90 | 17.00 | 15.95 | 29.69 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.76 | 0.02 | -0.54 | 3/24/2026 | 3/27/2026 2:59:00 PM EST |
| 250.00 | 12.40 | 15.00 | 13.70 | 13.89 | -4.61 | -24.92% | 0.05 | 10 | 1 | 0.55 | 0.72 | 0.02 | -0.57 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 252.50 | 10.50 | 13.00 | 11.75 | % | 0.05 | 0 | 1 | 0.53 | 0.68 | 0.02 | -0.60 | 3/27/2026 2:59:00 PM EST | |||
| 255.00 | 10.00 | 11.50 | 10.75 | % | 0.04 | 0 | 2 | 0.59 | 0.63 | 0.02 | -0.61 | 3/27/2026 2:59:00 PM EST | |||
| 257.50 | 8.80 | 9.90 | 9.35 | 20.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.58 | 0.57 | 0.02 | -0.62 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 260.00 | 7.20 | 8.80 | 8.00 | 7.42 | -17.60 | -70.35% | 0.03 | 3 | 5 | 0.54 | 0.52 | 0.02 | -0.62 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 262.50 | 6.00 | 6.90 | 6.45 | 5.70 | -3.30 | -36.67% | 0.02 | 10 | 9 | 0.54 | 0.46 | 0.02 | -0.61 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 265.00 | 4.80 | 5.80 | 5.30 | 4.80 | -4.89 | -50.47% | 0.02 | 4 | 10 | 0.54 | 0.41 | 0.02 | -0.58 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 267.50 | 3.70 | 4.60 | 4.15 | 3.00 | -5.05 | -62.74% | 0.02 | 2 | 14 | 0.52 | 0.35 | 0.02 | -0.54 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 270.00 | 2.80 | 3.80 | 3.30 | 3.00 | -4.30 | -58.91% | 0.01 | 2,168 | 49 | 0.51 | 0.29 | 0.02 | -0.49 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 272.50 | 2.10 | 3.10 | 2.60 | 1.75 | -7.05 | -80.12% | 0.01 | 69 | 3 | 0.49 | 0.24 | 0.02 | -0.43 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 275.00 | 0.85 | 2.40 | 1.63 | 1.25 | -4.30 | -77.48% | 0.01 | 98 | 6 | 0.46 | 0.19 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 277.50 | 0.85 | 1.85 | 1.35 | 1.42 | -1.83 | -56.31% | 0.00 | 15 | 4 | 0.48 | 0.15 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 280.00 | 0.50 | 1.40 | 0.95 | 0.62 | -1.69 | -73.16% | 0.00 | 23 | 23 | 0.48 | 0.11 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 282.50 | 0.45 | 0.95 | 0.70 | 0.45 | -0.73 | -61.87% | 0.00 | 48 | 34 | 0.47 | 0.09 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 285.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.45 | -47.37% | 0.00 | 432 | 78 | 0.48 | 0.06 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 287.50 | 0.30 | 2.20 | 1.25 | 0.24 | % | 0.00 | 47 | 0 | 0.59 | 0.05 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 2:59:00 PM EST | |
| 290.00 | 0.05 | 0.55 | 0.30 | 0.38 | -0.82 | -68.34% | 0.00 | 2 | 28 | 0.47 | 0.04 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 292.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.08 | 3/27/2026 2:59:00 PM EST | |||
| 295.00 | 0.00 | 1.55 | 0.78 | 0.20 | -0.15 | -42.86% | 0.00 | 9 | 50 | 0.80 | 0.02 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 297.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.05 | 3/27/2026 2:59:00 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.57 | 0.01 | 0.00 | -0.03 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 305.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.93 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 2:59:00 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.01 | 3/27/2026 2:59:00 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 3/27/2026 2:59:00 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.03 | 3/27/2026 2:59:00 PM EST | |||
| 215.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 3 | 1.03 | -0.01 | 0.00 | -0.10 | 3/27/2026 2:59:00 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,413 | 1.16 | -0.02 | 0.00 | -0.12 | 3/23/2026 | 3/27/2026 2:59:00 PM EST |
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 1.08 | -0.03 | 0.00 | -0.17 | 3/27/2026 2:59:00 PM EST | |||
| 227.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 1.04 | -0.04 | 0.00 | -0.20 | 3/27/2026 2:59:00 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | 0.62 | % | 0.00 | 2 | 3 | 0.85 | -0.06 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 2:59:00 PM EST | |
| 232.50 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 1 | 0.70 | -0.08 | 0.01 | -0.31 | 3/27/2026 2:59:00 PM EST | |||
| 235.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.95 | -0.09 | 0.01 | -0.30 | 3/27/2026 2:59:00 PM EST | |||
| 237.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.92 | -0.11 | 0.01 | -0.35 | 3/27/2026 2:59:00 PM EST | |||
| 240.00 | 0.15 | 2.75 | 1.45 | 1.30 | +0.48 | +58.54% | 0.01 | 3,420 | 4 | 0.55 | -0.15 | 0.01 | -0.45 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 242.50 | 0.85 | 2.95 | 1.90 | 2.00 | % | 0.01 | 19 | 0 | 0.59 | -0.17 | 0.01 | -0.47 | 3/27/2026 | 3/27/2026 2:59:00 PM EST | |
| 245.00 | 1.40 | 3.30 | 2.35 | % | 0.01 | 0 | 2 | 0.59 | -0.20 | 0.01 | -0.50 | 3/27/2026 2:59:00 PM EST | |||
| 247.50 | 1.75 | 3.70 | 2.73 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | -0.24 | 0.02 | -0.54 | 3/24/2026 | 3/27/2026 2:59:00 PM EST |
| 250.00 | 2.80 | 3.70 | 3.25 | 3.25 | +0.45 | +16.08% | 0.01 | 55 | 322 | 0.59 | -0.28 | 0.02 | -0.57 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 252.50 | 2.80 | 5.00 | 3.90 | 3.76 | % | 0.02 | 1,744 | 0 | 0.54 | -0.32 | 0.02 | -0.60 | 3/27/2026 | 3/27/2026 2:59:00 PM EST | |
| 255.00 | 3.40 | 5.90 | 4.65 | 5.40 | +2.16 | +66.67% | 0.02 | 54 | 8 | 0.52 | -0.37 | 0.02 | -0.61 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 257.50 | 5.10 | 6.60 | 5.85 | 6.00 | +1.68 | +38.89% | 0.02 | 1,715 | 1,710 | 0.56 | -0.43 | 0.02 | -0.62 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 260.00 | 6.10 | 7.50 | 6.80 | 7.09 | +4.19 | +144.49% | 0.03 | 3 | 1,415 | 0.56 | -0.48 | 0.02 | -0.62 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 262.50 | 6.80 | 9.50 | 8.15 | 5.67 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.52 | -0.54 | 0.02 | -0.61 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 265.00 | 8.20 | 11.10 | 9.65 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.52 | -0.59 | 0.02 | -0.58 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 267.50 | 9.90 | 12.50 | 11.20 | 10.30 | +5.40 | +110.21% | 0.04 | 17 | 11 | 0.51 | -0.65 | 0.02 | -0.54 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 270.00 | 11.50 | 14.20 | 12.85 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.51 | -0.71 | 0.02 | -0.49 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 272.50 | 13.20 | 16.00 | 14.60 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | -0.76 | 0.02 | -0.43 | 3/25/2026 | 3/27/2026 2:59:00 PM EST |
| 275.00 | 15.40 | 17.80 | 16.60 | 15.57 | +10.67 | +217.76% | 0.06 | 1,727 | 1,713 | 0.51 | -0.81 | 0.02 | -0.37 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 277.50 | 16.90 | 19.90 | 18.40 | 18.30 | +10.95 | +148.98% | 0.07 | 2 | 1 | 0.71 | -0.85 | 0.01 | -0.31 | 3/27/2026 | 3/27/2026 2:59:00 PM EST |
| 280.00 | 19.00 | 22.30 | 20.65 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.71 | -0.89 | 0.01 | -0.25 | 3/25/2026 | 3/27/2026 2:59:00 PM EST |
| 282.50 | 21.30 | 23.70 | 22.50 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | -0.91 | 0.01 | -0.20 | 3/25/2026 | 3/27/2026 2:59:00 PM EST |
| 285.00 | 23.20 | 25.90 | 24.55 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.70 | -0.94 | 0.01 | -0.16 | 3/26/2026 | 3/27/2026 2:59:00 PM EST |
| 287.50 | 25.60 | 28.90 | 27.25 | % | 0.09 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.13 | 3/27/2026 2:59:00 PM EST | |||
| 290.00 | 28.30 | 31.40 | 29.85 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | -0.96 | 0.01 | -0.11 | 3/25/2026 | 3/27/2026 2:59:00 PM EST |
| 292.50 | 30.50 | 33.80 | 32.15 | % | 0.11 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.08 | 3/27/2026 2:59:00 PM EST | |||
| 295.00 | 33.20 | 36.10 | 34.65 | % | 0.12 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 3/27/2026 2:59:00 PM EST | |||
| 297.50 | 35.30 | 38.60 | 36.95 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.05 | 3/27/2026 2:59:00 PM EST | |||
| 300.00 | 37.70 | 41.10 | 39.40 | % | 0.13 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 3/27/2026 2:59:00 PM EST | |||
| 305.00 | 42.70 | 46.20 | 44.45 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/27/2026 2:59:00 PM EST | |||
| 310.00 | 47.80 | 51.20 | 49.50 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/27/2026 2:59:00 PM EST | |||
| 315.00 | 52.90 | 56.10 | 54.50 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 320.00 | 57.60 | 61.20 | 59.40 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 325.00 | 62.50 | 66.20 | 64.35 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 330.00 | 67.50 | 71.10 | 69.30 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 335.00 | 72.70 | 76.10 | 74.40 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 340.00 | 78.10 | 81.20 | 79.65 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 345.00 | 82.90 | 86.10 | 84.50 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST | |||
| 350.00 | 87.90 | 90.50 | 89.20 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:00 PM EST |