Options Chain for JBT MAREL CORPORATION COM (JBTM) - $129.25 as of 4/10/2026 7:29:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.10 | 61.20 | 59.65 | % | 0.85 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 53.40 | 56.40 | 54.90 | % | 0.73 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 47.80 | 51.40 | 49.60 | % | 0.62 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 43.10 | 45.80 | 44.45 | % | 0.52 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 38.40 | 41.50 | 39.95 | % | 0.44 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 33.10 | 36.20 | 34.65 | % | 0.36 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 28.10 | 30.70 | 29.40 | % | 0.29 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 23.20 | 25.50 | 24.35 | % | 0.23 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 18.30 | 20.80 | 19.55 | 15.47 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 13.30 | 15.90 | 14.60 | % | 0.13 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 8.50 | 10.90 | 9.70 | 12.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 3.80 | 6.10 | 4.95 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.78 | 0.86 | 0.05 | -0.15 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 1.40 | 2.20 | 1.80 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.52 | 0.47 | 0.09 | -0.38 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 0.25 | 1.70 | 0.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.10 | 0.05 | -0.20 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | 0.01 | 0.01 | -0.02 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 62 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 398 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 3.59 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 5 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 37 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 189 | 4.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 50 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.12 | -0.14 | 0.05 | -0.15 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 1.50 | 2.20 | 1.85 | 2.05 | -5.40 | -72.49% | 0.01 | 3 | 8 | 0.41 | -0.53 | 0.09 | -0.38 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 4.70 | 7.20 | 5.95 | 12.47 | 0.00 | 0.00% | 0.04 | 0 | 178 | 1.13 | -0.90 | 0.05 | -0.20 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 9.50 | 11.50 | 10.50 | 11.15 | -5.90 | -34.61% | 0.07 | 3 | 1,023 | 1.33 | -0.99 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 13.70 | 16.40 | 15.05 | % | 0.10 | 0 | 275 | 1.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 150.00 | 19.40 | 21.80 | 20.60 | % | 0.14 | 0 | 1,001 | 1.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 23.70 | 26.80 | 25.25 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 29.40 | 31.10 | 30.25 | % | 0.19 | 0 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 34.10 | 36.90 | 35.50 | % | 0.22 | 0 | 860 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 38.70 | 42.00 | 40.35 | % | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 43.60 | 47.20 | 45.40 | % | 0.26 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 48.70 | 52.10 | 50.40 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 53.70 | 56.90 | 55.30 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 190.00 | 58.70 | 62.20 | 60.45 | % | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 195.00 | 63.70 | 66.90 | 65.30 | % | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 200.00 | 68.60 | 71.60 | 70.10 | % | 0.35 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 210.00 | 78.60 | 81.60 | 80.10 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 220.00 | 88.80 | 91.60 | 90.20 | % | 0.41 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 230.00 | 98.70 | 101.90 | 100.30 | % | 0.44 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |