Options Chain for JBT MAREL CORPORATION COM (JBTM) - $157.60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.00 | 86.40 | 84.20 | 72.70 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 4:00:12 PM EST |
| 75.00 | 77.00 | 81.40 | 79.20 | % | 1.06 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 80.00 | 72.00 | 76.50 | 74.25 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 85.00 | 67.00 | 71.50 | 69.25 | 67.70 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/27/2026 4:00:12 PM EST |
| 90.00 | 62.10 | 66.60 | 64.35 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:12 PM EST | |||
| 95.00 | 57.00 | 61.70 | 59.35 | 47.90 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.05 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 2/27/2026 4:00:12 PM EST |
| 100.00 | 52.50 | 56.80 | 54.65 | 54.19 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 2/27/2026 4:00:12 PM EST |
| 105.00 | 48.00 | 51.80 | 49.90 | 41.35 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.85 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 2/27/2026 4:00:12 PM EST |
| 110.00 | 43.20 | 46.40 | 44.80 | 32.10 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.80 | 0.97 | 0.00 | -0.03 | 9/25/2025 | 2/27/2026 4:00:12 PM EST |
| 115.00 | 38.50 | 42.30 | 40.40 | 28.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.67 | 0.96 | 0.00 | -0.04 | 9/25/2025 | 2/27/2026 4:00:12 PM EST |
| 120.00 | 33.90 | 37.70 | 35.80 | 30.08 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.70 | 0.94 | 0.00 | -0.05 | 10/2/2025 | 2/27/2026 4:00:12 PM EST |
| 125.00 | 29.40 | 33.10 | 31.25 | 25.13 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.60 | 0.89 | 0.01 | -0.07 | 11/4/2025 | 2/27/2026 4:00:12 PM EST |
| 130.00 | 24.90 | 28.40 | 26.65 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.41 | 0.86 | 0.01 | -0.08 | 11/5/2025 | 2/27/2026 4:00:12 PM EST |
| 135.00 | 20.70 | 24.40 | 22.55 | 16.27 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.43 | 0.81 | 0.01 | -0.09 | 11/19/2025 | 2/27/2026 4:00:12 PM EST |
| 140.00 | 17.20 | 19.40 | 18.30 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.42 | 0.75 | 0.01 | -0.10 | 2/3/2026 | 2/27/2026 4:00:12 PM EST |
| 145.00 | 13.40 | 15.70 | 14.55 | 19.70 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.40 | 0.69 | 0.01 | -0.10 | 2/24/2026 | 2/27/2026 4:00:12 PM EST |
| 150.00 | 9.60 | 13.90 | 11.75 | 21.43 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | 0.61 | 0.02 | -0.11 | 2/20/2026 | 2/27/2026 4:00:12 PM EST |
| 155.00 | 8.30 | 10.90 | 9.60 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.53 | 0.02 | -0.10 | 2/9/2026 | 2/27/2026 4:00:12 PM EST |
| 160.00 | 6.00 | 8.80 | 7.40 | 7.73 | -0.27 | -3.38% | 0.05 | 5 | 60 | 0.42 | 0.44 | 0.02 | -0.10 | 2/27/2026 | 2/27/2026 4:00:12 PM EST |
| 165.00 | 4.10 | 6.70 | 5.40 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 1,111 | 0.41 | 0.36 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 4:00:12 PM EST |
| 170.00 | 2.20 | 6.00 | 4.10 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.41 | 0.28 | 0.02 | -0.08 | 2/25/2026 | 2/27/2026 4:00:12 PM EST |
| 175.00 | 1.40 | 4.20 | 2.80 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.40 | 0.21 | 0.01 | -0.07 | 2/24/2026 | 2/27/2026 4:00:12 PM EST |
| 180.00 | 0.85 | 2.40 | 1.63 | 2.45 | -3.75 | -60.49% | 0.01 | 400 | 661 | 0.37 | 0.15 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 4:00:12 PM EST |
| 185.00 | 0.10 | 3.40 | 1.75 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.11 | 0.01 | -0.04 | 11/4/2025 | 2/27/2026 4:00:12 PM EST |
| 190.00 | 0.00 | 3.20 | 1.60 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.08 | 0.01 | -0.03 | 1/5/2026 | 2/27/2026 4:00:12 PM EST |
| 195.00 | 0.30 | 1.20 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.06 | 0.01 | -0.03 | 2/25/2026 | 2/27/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.60 | 0.04 | 0.00 | -0.02 | 12/11/2025 | 2/27/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 2/27/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 2/27/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 2/27/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.02 | 8/18/2025 | 2/27/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.03 | 0.00 | -0.03 | 11/17/2025 | 2/27/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.04 | 2/27/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.07 | 0.00 | -0.05 | 11/18/2025 | 2/27/2026 4:00:12 PM EST |
| 125.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.07 | 2/27/2026 4:00:12 PM EST | |||
| 130.00 | 0.70 | 3.80 | 2.25 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.48 | -0.14 | 0.01 | -0.08 | 1/12/2026 | 2/27/2026 4:00:12 PM EST |
| 135.00 | 1.40 | 4.80 | 3.10 | 6.67 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.19 | 0.01 | -0.09 | 12/12/2025 | 2/27/2026 4:00:12 PM EST |
| 140.00 | 3.20 | 4.40 | 3.80 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1,004 | 0.44 | -0.25 | 0.01 | -0.10 | 2/2/2026 | 2/27/2026 4:00:12 PM EST |
| 145.00 | 3.70 | 7.30 | 5.50 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.01 | -0.10 | 2/27/2026 4:00:12 PM EST | |||
| 150.00 | 5.40 | 9.10 | 7.25 | 6.71 | 0.00 | 0.00% | 0.05 | 0 | 1,001 | 0.43 | -0.39 | 0.02 | -0.11 | 2/18/2026 | 2/27/2026 4:00:12 PM EST |
| 155.00 | 7.70 | 10.60 | 9.15 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.02 | -0.10 | 2/27/2026 4:00:12 PM EST | |||
| 160.00 | 10.60 | 13.10 | 11.85 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.39 | -0.56 | 0.02 | -0.10 | 2/9/2026 | 2/27/2026 4:00:12 PM EST |
| 165.00 | 13.90 | 16.50 | 15.20 | 13.63 | 0.00 | 0.00% | 0.09 | 0 | 860 | 0.40 | -0.64 | 0.02 | -0.09 | 2/23/2026 | 2/27/2026 4:00:12 PM EST |
| 170.00 | 17.50 | 21.20 | 19.35 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.08 | 2/27/2026 4:00:12 PM EST | |||
| 175.00 | 21.60 | 24.60 | 23.10 | 19.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | -0.79 | 0.01 | -0.07 | 2/12/2026 | 2/27/2026 4:00:12 PM EST |
| 180.00 | 25.90 | 28.80 | 27.35 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.85 | 0.01 | -0.05 | 2/12/2026 | 2/27/2026 4:00:12 PM EST |
| 185.00 | 30.20 | 33.30 | 31.75 | % | 0.17 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.04 | 2/27/2026 4:00:12 PM EST | |||
| 190.00 | 34.70 | 38.40 | 36.55 | 34.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.92 | 0.01 | -0.03 | 12/29/2025 | 2/27/2026 4:00:12 PM EST |
| 195.00 | 39.40 | 43.20 | 41.30 | % | 0.21 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.03 | 2/27/2026 4:00:12 PM EST | |||
| 200.00 | 44.30 | 48.00 | 46.15 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 2/27/2026 4:00:12 PM EST | |||
| 210.00 | 53.90 | 58.50 | 56.20 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:12 PM EST | |||
| 220.00 | 63.90 | 68.50 | 66.20 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST | |||
| 230.00 | 73.90 | 78.50 | 76.20 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:12 PM EST |