Options Chain for JABIL INC COM (JBL) - $262.35 as of 3/18/2026 11:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 82.80 | 87.00 | 84.90 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 180.00 | 77.80 | 82.00 | 79.90 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 185.00 | 73.00 | 77.10 | 75.05 | % | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 190.00 | 68.00 | 72.00 | 70.00 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 195.00 | 63.00 | 67.00 | 65.00 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 200.00 | 58.00 | 62.00 | 60.00 | % | 0.30 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 205.00 | 53.20 | 57.10 | 55.15 | 55.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.03 | 3/16/2026 | 3/18/2026 10:59:05 AM EST |
| 210.00 | 48.40 | 52.50 | 50.45 | % | 0.24 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 3/18/2026 10:59:05 AM EST | |||
| 215.00 | 43.70 | 47.50 | 45.60 | % | 0.21 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.10 | 3/18/2026 10:59:05 AM EST | |||
| 220.00 | 39.20 | 42.40 | 40.80 | % | 0.19 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.14 | 3/18/2026 10:59:05 AM EST | |||
| 225.00 | 34.40 | 37.50 | 35.95 | % | 0.16 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.16 | 3/18/2026 10:59:05 AM EST | |||
| 227.50 | 31.60 | 35.20 | 33.40 | % | 0.15 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.18 | 3/18/2026 10:59:05 AM EST | |||
| 230.00 | 29.90 | 33.00 | 31.45 | 28.58 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.69 | 0.86 | 0.01 | -0.20 | 3/13/2026 | 3/18/2026 10:59:05 AM EST |
| 232.50 | 27.70 | 31.00 | 29.35 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.22 | 3/18/2026 10:59:05 AM EST | |||
| 235.00 | 25.60 | 29.00 | 27.30 | 25.18 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.50 | 0.81 | 0.01 | -0.23 | 3/13/2026 | 3/18/2026 10:59:05 AM EST |
| 237.50 | 23.50 | 26.50 | 25.00 | % | 0.11 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.25 | 3/18/2026 10:59:05 AM EST | |||
| 240.00 | 21.50 | 24.50 | 23.00 | 24.00 | % | 0.10 | 123 | 0 | 0.50 | 0.77 | 0.01 | -0.26 | 3/18/2026 | 3/18/2026 10:59:05 AM EST | |
| 242.50 | 19.50 | 22.50 | 21.00 | 25.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.74 | 0.01 | -0.28 | 3/16/2026 | 3/18/2026 10:59:05 AM EST |
| 245.00 | 17.60 | 20.60 | 19.10 | 10.40 | -13.23 | -55.99% | 0.08 | 1 | 1 | 0.51 | 0.71 | 0.01 | -0.29 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 247.50 | 16.20 | 19.00 | 17.60 | % | 0.07 | 0 | 0 | 0.49 | 0.67 | 0.01 | -0.29 | 3/18/2026 10:59:05 AM EST | |||
| 250.00 | 14.40 | 17.00 | 15.70 | 11.25 | % | 0.06 | 2 | 0 | 0.48 | 0.64 | 0.01 | -0.30 | 3/18/2026 | 3/18/2026 10:59:05 AM EST | |
| 252.50 | 12.70 | 15.50 | 14.10 | 10.00 | % | 0.06 | 1 | 0 | 0.50 | 0.60 | 0.02 | -0.31 | 3/18/2026 | 3/18/2026 10:59:05 AM EST | |
| 255.00 | 11.40 | 14.00 | 12.70 | 18.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.56 | 0.02 | -0.31 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 257.50 | 9.70 | 11.10 | 10.40 | 11.80 | -5.55 | -31.99% | 0.04 | 4 | 12 | 0.47 | 0.52 | 0.02 | -0.31 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 260.00 | 8.40 | 11.00 | 9.70 | 6.22 | -10.04 | -61.75% | 0.04 | 7 | 6 | 0.47 | 0.48 | 0.02 | -0.30 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 262.50 | 7.10 | 10.00 | 8.55 | 6.18 | -8.82 | -58.80% | 0.03 | 4 | 8 | 0.45 | 0.44 | 0.02 | -0.29 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 265.00 | 6.20 | 8.80 | 7.50 | % | 0.03 | 0 | 0 | 0.45 | 0.39 | 0.02 | -0.28 | 3/18/2026 10:59:05 AM EST | |||
| 267.50 | 4.90 | 7.60 | 6.25 | 3.07 | -9.03 | -74.63% | 0.02 | 10 | 22 | 0.46 | 0.35 | 0.02 | -0.27 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 270.00 | 4.20 | 6.20 | 5.20 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.44 | 0.31 | 0.02 | -0.26 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 272.50 | 3.30 | 5.40 | 4.35 | 9.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.28 | 0.01 | -0.25 | 3/16/2026 | 3/18/2026 10:59:05 AM EST |
| 275.00 | 2.75 | 5.10 | 3.93 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.25 | 0.01 | -0.23 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 280.00 | 1.70 | 4.10 | 2.90 | 2.55 | -3.02 | -54.22% | 0.01 | 2 | 2 | 0.36 | 0.20 | 0.01 | -0.22 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 285.00 | 1.10 | 3.60 | 2.35 | 1.85 | -3.61 | -66.12% | 0.01 | 3 | 1 | 0.59 | 0.14 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 1.63 | -2.63 | -61.74% | 0.01 | 2 | 3 | 0.59 | 0.10 | 0.01 | -0.14 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 295.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.01 | -0.11 | 3/18/2026 10:59:05 AM EST | |||
| 300.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.09 | 3/18/2026 10:59:05 AM EST | |||
| 305.00 | 0.00 | 2.40 | 1.20 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.04 | 0.00 | -0.07 | 3/5/2026 | 3/18/2026 10:59:05 AM EST |
| 310.00 | 0.05 | 0.90 | 0.48 | 0.20 | -1.25 | -86.21% | 0.00 | 4 | 2 | 0.59 | 0.04 | 0.00 | -0.07 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.04 | 3/18/2026 10:59:05 AM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.03 | 3/18/2026 10:59:05 AM EST | |||
| 325.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.02 | 3/18/2026 10:59:05 AM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 3/18/2026 10:59:05 AM EST |
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:05 AM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:59:05 AM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:59:05 AM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 200.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/18/2026 10:59:05 AM EST |
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.03 | 3/18/2026 10:59:05 AM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.00 | -0.05 | 3/11/2026 | 3/18/2026 10:59:05 AM EST |
| 215.00 | 0.50 | 2.35 | 1.43 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.05 | 0.00 | -0.10 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 220.00 | 0.05 | 3.00 | 1.53 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | -0.08 | 0.01 | -0.14 | 3/13/2026 | 3/18/2026 10:59:05 AM EST |
| 225.00 | 0.40 | 3.30 | 1.85 | 3.00 | -0.70 | -18.92% | 0.01 | 1 | 1 | 0.60 | -0.11 | 0.01 | -0.16 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 227.50 | 0.70 | 3.50 | 2.10 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.12 | 0.01 | -0.18 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 230.00 | 1.25 | 3.50 | 2.38 | 2.81 | -1.33 | -32.13% | 0.01 | 1 | 3 | 0.58 | -0.14 | 0.01 | -0.20 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 232.50 | 0.90 | 2.45 | 1.68 | 2.45 | -2.51 | -50.61% | 0.01 | 2 | 1 | 0.52 | -0.16 | 0.01 | -0.22 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 235.00 | 1.40 | 3.90 | 2.65 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.23 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 237.50 | 1.15 | 4.20 | 2.68 | % | 0.01 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.25 | 3/18/2026 10:59:05 AM EST | |||
| 240.00 | 2.50 | 4.70 | 3.60 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.23 | 0.01 | -0.26 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 242.50 | 2.75 | 5.20 | 3.98 | % | 0.02 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.28 | 3/18/2026 10:59:05 AM EST | |||
| 245.00 | 3.40 | 5.90 | 4.65 | 6.30 | -6.05 | -48.99% | 0.02 | 1 | 1 | 0.51 | -0.29 | 0.01 | -0.29 | 3/18/2026 | 3/18/2026 10:59:05 AM EST |
| 247.50 | 3.90 | 6.50 | 5.20 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.33 | 0.01 | -0.29 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 250.00 | 4.70 | 7.00 | 5.85 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.36 | 0.01 | -0.30 | 3/10/2026 | 3/18/2026 10:59:05 AM EST |
| 252.50 | 5.00 | 8.00 | 6.50 | % | 0.03 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.31 | 3/18/2026 10:59:05 AM EST | |||
| 255.00 | 6.30 | 8.50 | 7.40 | % | 0.03 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.31 | 3/18/2026 10:59:05 AM EST | |||
| 257.50 | 7.20 | 9.50 | 8.35 | % | 0.03 | 0 | 0 | 0.46 | -0.48 | 0.02 | -0.31 | 3/18/2026 10:59:05 AM EST | |||
| 260.00 | 8.00 | 11.00 | 9.50 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.52 | 0.02 | -0.30 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 262.50 | 9.50 | 12.00 | 10.75 | % | 0.04 | 0 | 0 | 0.45 | -0.56 | 0.02 | -0.29 | 3/18/2026 10:59:05 AM EST | |||
| 265.00 | 10.80 | 13.50 | 12.15 | 24.00 | % | 0.05 | 1 | 0 | 0.44 | -0.61 | 0.02 | -0.28 | 3/18/2026 | 3/18/2026 10:59:05 AM EST | |
| 267.50 | 12.40 | 15.00 | 13.70 | % | 0.05 | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.27 | 3/18/2026 10:59:05 AM EST | |||
| 270.00 | 13.90 | 16.60 | 15.25 | % | 0.06 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.26 | 3/18/2026 10:59:05 AM EST | |||
| 272.50 | 15.60 | 18.00 | 16.80 | 20.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.72 | 0.01 | -0.25 | 3/17/2026 | 3/18/2026 10:59:05 AM EST |
| 275.00 | 17.30 | 20.00 | 18.65 | % | 0.07 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.23 | 3/18/2026 10:59:05 AM EST | |||
| 280.00 | 20.90 | 24.10 | 22.50 | % | 0.08 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.22 | 3/18/2026 10:59:05 AM EST | |||
| 285.00 | 24.70 | 28.50 | 26.60 | % | 0.09 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.17 | 3/18/2026 10:59:05 AM EST | |||
| 290.00 | 29.30 | 33.00 | 31.15 | % | 0.11 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.14 | 3/18/2026 10:59:05 AM EST | |||
| 295.00 | 33.90 | 38.00 | 35.95 | % | 0.12 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.11 | 3/18/2026 10:59:05 AM EST | |||
| 300.00 | 38.80 | 42.90 | 40.85 | % | 0.14 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.09 | 3/18/2026 10:59:05 AM EST | |||
| 305.00 | 43.60 | 47.80 | 45.70 | % | 0.15 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.07 | 3/18/2026 10:59:05 AM EST | |||
| 310.00 | 49.20 | 52.50 | 50.85 | % | 0.16 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 3/18/2026 10:59:05 AM EST | |||
| 315.00 | 53.50 | 57.50 | 55.50 | % | 0.18 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 3/18/2026 10:59:05 AM EST | |||
| 320.00 | 58.40 | 62.50 | 60.45 | % | 0.19 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 3/18/2026 10:59:05 AM EST | |||
| 325.00 | 63.40 | 67.50 | 65.45 | % | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 3/18/2026 10:59:05 AM EST | |||
| 330.00 | 68.50 | 72.50 | 70.50 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 335.00 | 73.40 | 77.50 | 75.45 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 340.00 | 78.50 | 82.50 | 80.50 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 3/18/2026 10:59:05 AM EST | |||
| 345.00 | 83.40 | 87.70 | 85.55 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST | |||
| 350.00 | 88.40 | 92.70 | 90.55 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:05 AM EST |