Options Chain for JABIL INC COM (JBL) - $270.82 as of 2/27/2026 6:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 71.00 | 73.60 | 72.30 | % | 0.37 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.13 | 2/27/2026 3:59:51 PM EST | |||
| 200.00 | 66.50 | 69.10 | 67.80 | % | 0.34 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.14 | 2/27/2026 3:59:51 PM EST | |||
| 210.00 | 57.90 | 61.50 | 59.70 | % | 0.28 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.17 | 2/27/2026 3:59:51 PM EST | |||
| 215.00 | 53.80 | 57.50 | 55.65 | % | 0.26 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.18 | 2/27/2026 3:59:51 PM EST | |||
| 220.00 | 49.80 | 53.70 | 51.75 | % | 0.24 | 0 | 0 | 0.64 | 0.83 | 0.00 | -0.20 | 2/27/2026 3:59:51 PM EST | |||
| 225.00 | 45.90 | 49.50 | 47.70 | % | 0.21 | 0 | 0 | 0.64 | 0.81 | 0.00 | -0.21 | 2/27/2026 3:59:51 PM EST | |||
| 230.00 | 42.20 | 46.00 | 44.10 | % | 0.19 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.22 | 2/27/2026 3:59:51 PM EST | |||
| 235.00 | 38.10 | 42.50 | 40.30 | % | 0.17 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.23 | 2/27/2026 3:59:51 PM EST | |||
| 240.00 | 35.10 | 39.00 | 37.05 | % | 0.15 | 0 | 0 | 0.63 | 0.72 | 0.01 | -0.24 | 2/27/2026 3:59:51 PM EST | |||
| 245.00 | 31.70 | 35.70 | 33.70 | % | 0.14 | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 250.00 | 28.30 | 31.90 | 30.10 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 255.00 | 25.00 | 28.70 | 26.85 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 260.00 | 22.00 | 25.50 | 23.75 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.01 | -0.27 | 2/27/2026 3:59:51 PM EST | |||
| 265.00 | 19.50 | 23.00 | 21.25 | % | 0.08 | 0 | 0 | 0.58 | 0.55 | 0.01 | -0.27 | 2/27/2026 3:59:51 PM EST | |||
| 270.00 | 17.00 | 20.50 | 18.75 | 20.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.51 | 0.01 | -0.26 | 2/26/2026 | 2/27/2026 3:59:51 PM EST |
| 275.00 | 15.00 | 18.60 | 16.80 | % | 0.06 | 0 | 0 | 0.57 | 0.47 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 280.00 | 13.10 | 16.80 | 14.95 | % | 0.05 | 0 | 0 | 0.57 | 0.43 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 285.00 | 11.10 | 15.20 | 13.15 | % | 0.05 | 0 | 0 | 0.57 | 0.40 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 290.00 | 9.50 | 13.40 | 11.45 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.01 | -0.24 | 2/27/2026 3:59:51 PM EST | |||
| 295.00 | 8.10 | 11.90 | 10.00 | % | 0.03 | 0 | 0 | 0.57 | 0.33 | 0.01 | -0.23 | 2/27/2026 3:59:51 PM EST | |||
| 300.00 | 6.70 | 10.70 | 8.70 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.01 | -0.21 | 2/27/2026 3:59:51 PM EST | |||
| 305.00 | 5.50 | 9.30 | 7.40 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.01 | -0.20 | 2/27/2026 3:59:51 PM EST | |||
| 310.00 | 4.50 | 8.30 | 6.40 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.01 | -0.19 | 2/27/2026 3:59:51 PM EST | |||
| 315.00 | 3.50 | 7.40 | 5.45 | % | 0.02 | 0 | 0 | 0.55 | 0.21 | 0.01 | -0.18 | 2/27/2026 3:59:51 PM EST | |||
| 320.00 | 2.50 | 6.40 | 4.45 | % | 0.01 | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.16 | 2/27/2026 3:59:51 PM EST | |||
| 325.00 | 2.00 | 5.60 | 3.80 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.00 | -0.15 | 2/27/2026 3:59:51 PM EST | |||
| 330.00 | 1.05 | 4.90 | 2.98 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.00 | -0.14 | 2/27/2026 3:59:51 PM EST | |||
| 335.00 | 0.65 | 4.80 | 2.73 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.00 | -0.13 | 2/27/2026 3:59:51 PM EST | |||
| 340.00 | 0.25 | 4.40 | 2.33 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.11 | 2/27/2026 3:59:51 PM EST | |||
| 345.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.10 | 2/27/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.09 | 2/27/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.07 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.13 | 2/27/2026 3:59:51 PM EST | |||
| 200.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.14 | 2/27/2026 3:59:51 PM EST | |||
| 210.00 | 1.90 | 6.00 | 3.95 | % | 0.02 | 0 | 0 | 0.65 | -0.12 | 0.00 | -0.17 | 2/27/2026 3:59:51 PM EST | |||
| 215.00 | 2.65 | 6.90 | 4.78 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.00 | -0.18 | 2/27/2026 3:59:51 PM EST | |||
| 220.00 | 3.50 | 7.80 | 5.65 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.00 | -0.20 | 2/27/2026 3:59:51 PM EST | |||
| 225.00 | 4.80 | 8.90 | 6.85 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.00 | -0.21 | 2/27/2026 3:59:51 PM EST | |||
| 230.00 | 6.20 | 10.50 | 8.35 | % | 0.04 | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.22 | 2/27/2026 3:59:51 PM EST | |||
| 235.00 | 7.50 | 11.60 | 9.55 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.01 | -0.23 | 2/27/2026 3:59:51 PM EST | |||
| 240.00 | 9.10 | 13.10 | 11.10 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.01 | -0.24 | 2/27/2026 3:59:51 PM EST | |||
| 245.00 | 10.80 | 14.70 | 12.75 | % | 0.05 | 0 | 0 | 0.63 | -0.31 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 250.00 | 12.40 | 16.30 | 14.35 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 255.00 | 14.40 | 18.10 | 16.25 | % | 0.06 | 0 | 0 | 0.61 | -0.38 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 260.00 | 16.60 | 19.90 | 18.25 | % | 0.07 | 0 | 0 | 0.59 | -0.42 | 0.01 | -0.27 | 2/27/2026 3:59:51 PM EST | |||
| 265.00 | 18.60 | 22.10 | 20.35 | % | 0.08 | 0 | 0 | 0.58 | -0.45 | 0.01 | -0.27 | 2/27/2026 3:59:51 PM EST | |||
| 270.00 | 21.10 | 25.00 | 23.05 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 275.00 | 24.30 | 27.80 | 26.05 | % | 0.09 | 0 | 0 | 0.59 | -0.53 | 0.01 | -0.26 | 2/27/2026 3:59:51 PM EST | |||
| 280.00 | 27.70 | 31.10 | 29.40 | % | 0.10 | 0 | 0 | 0.59 | -0.57 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 285.00 | 30.80 | 34.40 | 32.60 | % | 0.11 | 0 | 0 | 0.58 | -0.60 | 0.01 | -0.25 | 2/27/2026 3:59:51 PM EST | |||
| 290.00 | 33.70 | 37.70 | 35.70 | % | 0.12 | 0 | 0 | 0.58 | -0.64 | 0.01 | -0.24 | 2/27/2026 3:59:51 PM EST | |||
| 295.00 | 37.40 | 41.20 | 39.30 | % | 0.13 | 0 | 0 | 0.57 | -0.67 | 0.01 | -0.23 | 2/27/2026 3:59:51 PM EST | |||
| 300.00 | 40.70 | 44.80 | 42.75 | % | 0.14 | 0 | 0 | 0.57 | -0.71 | 0.01 | -0.21 | 2/27/2026 3:59:51 PM EST | |||
| 305.00 | 44.50 | 48.20 | 46.35 | % | 0.15 | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.20 | 2/27/2026 3:59:51 PM EST | |||
| 310.00 | 48.40 | 52.50 | 50.45 | % | 0.16 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.19 | 2/27/2026 3:59:51 PM EST | |||
| 315.00 | 52.60 | 56.50 | 54.55 | % | 0.17 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.18 | 2/27/2026 3:59:51 PM EST | |||
| 320.00 | 56.60 | 60.70 | 58.65 | % | 0.18 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.16 | 2/27/2026 3:59:51 PM EST | |||
| 325.00 | 61.00 | 64.90 | 62.95 | % | 0.19 | 0 | 0 | 0.54 | -0.84 | 0.00 | -0.15 | 2/27/2026 3:59:51 PM EST | |||
| 330.00 | 65.30 | 69.30 | 67.30 | % | 0.20 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.14 | 2/27/2026 3:59:51 PM EST | |||
| 335.00 | 69.90 | 73.80 | 71.85 | % | 0.21 | 0 | 0 | 0.64 | -0.87 | 0.00 | -0.13 | 2/27/2026 3:59:51 PM EST | |||
| 340.00 | 74.30 | 78.30 | 76.30 | % | 0.22 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.11 | 2/27/2026 3:59:51 PM EST | |||
| 345.00 | 79.00 | 82.90 | 80.95 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.10 | 2/27/2026 3:59:51 PM EST | |||
| 350.00 | 83.70 | 87.60 | 85.65 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.09 | 2/27/2026 3:59:51 PM EST | |||
| 360.00 | 94.20 | 97.10 | 95.65 | % | 0.27 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.07 | 2/27/2026 3:59:51 PM EST |