Options Chain for JABIL INC COM (JBL) - $162.61 as of 2/21/2025 8:40:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 47.00 | 50.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 42.10 | 45.20 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 37.30 | 40.20 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 32.50 | 35.50 | % | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 28.20 | 31.60 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 23.70 | 26.60 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 20.60 | 22.30 | % | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 16.80 | 18.40 | 19.30 | % | 20 | 0 | 0.38 | 0.74 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 155.00 | 13.60 | 14.60 | % | 0 | 0 | 0.37 | 0.67 | 0.01 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 10.70 | 11.70 | 11.40 | % | 3 | 0 | 0.37 | 0.59 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 165.00 | 7.90 | 8.70 | 8.77 | % | 1 | 0 | 0.35 | 0.51 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 170.00 | 6.00 | 7.20 | % | 0 | 0 | 0.36 | 0.43 | 0.02 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 4.30 | 5.50 | 5.05 | % | 3 | 0 | 0.36 | 0.34 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 180.00 | 2.85 | 3.90 | 4.35 | -0.40 | -8.43% | 1 | 6 | 0.35 | 0.27 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 2.00 | 5.00 | 3.02 | % | 1 | 0 | 0.35 | 0.21 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 190.00 | 1.10 | 2.00 | 2.25 | % | 1 | 0 | 0.34 | 0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 195.00 | 0.40 | 2.90 | % | 0 | 0 | 0.37 | 0.12 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 0.20 | 2.80 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 0.05 | 2.40 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.15 | 1.80 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.65 | 0.95 | 0.75 | +0.15 | +25.00% | 10 | 2 | 0.41 | -0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.85 | 1.25 | % | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 1.60 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.14 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 2.00 | 3.00 | % | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 3.20 | 5.30 | % | 0 | 0 | 0.40 | -0.26 | 0.01 | -0.09 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 5.10 | 7.50 | 4.40 | -0.10 | -2.23% | 1 | 10 | 0.41 | -0.33 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 7.00 | 8.10 | 6.30 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.41 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 9.50 | 10.10 | % | 0 | 0 | 0.36 | -0.49 | 0.02 | -0.10 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 11.70 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.57 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 15.10 | 17.50 | % | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.08 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 19.10 | 20.50 | % | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.07 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 21.90 | 24.80 | % | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.06 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 27.70 | 29.60 | % | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 30.70 | 34.40 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 36.20 | 39.00 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 46.10 | 49.00 | % | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 55.90 | 60.00 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 65.70 | 69.10 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 240.00 | 75.60 | 79.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 250.00 | 85.70 | 89.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |