Options Chain for JBS N.V. CL A SHS (JBS) - $15.00 as of 3/12/2026 7:56:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.80 | 12.60 | 13.48 | 0.00 | 0.00% | 5.04 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:44 PM EST |
| 5.00 | 9.30 | 10.80 | 10.05 | % | 2.01 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 7.50 | 6.80 | 8.30 | 7.55 | 8.60 | 0.00 | 0.00% | 1.01 | 0 | 20 | 2.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:44 PM EST |
| 10.00 | 4.50 | 5.70 | 5.10 | 5.08 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 3/12/2026 3:59:44 PM EST |
| 12.50 | 2.05 | 3.20 | 2.63 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.88 | 0.96 | 0.05 | 0.00 | 2/18/2026 | 3/12/2026 3:59:44 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.12 | -15.59% | 0.05 | 17 | 4,263 | 0.32 | 0.57 | 0.26 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 350 | 3,889 | 0.37 | 0.09 | 0.11 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.51 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 860 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 3.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 5 | 4,884 | 0.45 | -0.04 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.42 | -0.11 | -20.76% | 0.04 | 1 | 3,327 | 0.32 | -0.43 | 0.26 | -0.01 | 3/12/2026 | 3/12/2026 3:59:44 PM EST |
| 17.50 | 2.15 | 2.90 | 2.53 | 2.28 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.71 | -0.91 | 0.11 | 0.00 | 3/11/2026 | 3/12/2026 3:59:44 PM EST |
| 20.00 | 4.30 | 5.50 | 4.90 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 22.50 | 6.70 | 9.70 | 8.20 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 25.00 | 9.20 | 12.50 | 10.85 | % | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST | |||
| 30.00 | 13.70 | 17.20 | 15.45 | % | 0.52 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:44 PM EST |