Options Chain for JABIL INC COM (JBL) - $261.10 as of 3/27/2026 10:05:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 100.00 | 104.20 | 102.10 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 165.00 | 95.10 | 99.30 | 97.20 | % | 0.59 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 170.00 | 90.30 | 94.50 | 92.40 | % | 0.54 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 175.00 | 85.60 | 88.70 | 87.15 | % | 0.50 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 180.00 | 80.80 | 83.90 | 82.35 | % | 0.46 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 185.00 | 76.20 | 79.30 | 77.75 | % | 0.42 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 3/27/2026 4:00:00 PM EST | |||
| 190.00 | 71.40 | 74.40 | 72.90 | % | 0.38 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 3/27/2026 4:00:00 PM EST | |||
| 195.00 | 66.70 | 69.70 | 68.20 | % | 0.35 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.07 | 3/27/2026 4:00:00 PM EST | |||
| 200.00 | 62.10 | 65.30 | 63.70 | 66.35 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.08 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 210.00 | 53.10 | 56.90 | 55.00 | % | 0.26 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.11 | 3/27/2026 4:00:00 PM EST | |||
| 220.00 | 44.80 | 47.90 | 46.35 | % | 0.21 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.14 | 3/27/2026 4:00:00 PM EST | |||
| 230.00 | 37.00 | 40.00 | 38.50 | % | 0.17 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.16 | 3/27/2026 4:00:00 PM EST | |||
| 240.00 | 30.10 | 32.60 | 31.35 | 33.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.51 | 0.71 | 0.01 | -0.18 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 250.00 | 24.70 | 26.20 | 25.45 | 28.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.51 | 0.63 | 0.01 | -0.20 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 260.00 | 19.20 | 20.50 | 19.85 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | 0.55 | 0.01 | -0.20 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 270.00 | 14.70 | 16.20 | 15.45 | 15.28 | -1.32 | -7.96% | 0.06 | 3 | 4 | 0.49 | 0.47 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 280.00 | 10.90 | 12.80 | 11.85 | 11.19 | -1.38 | -10.98% | 0.04 | 7 | 13 | 0.49 | 0.39 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 290.00 | 7.90 | 9.10 | 8.50 | 7.66 | -1.62 | -17.46% | 0.03 | 5 | 17 | 0.48 | 0.31 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 300.00 | 5.30 | 6.30 | 5.80 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.46 | 0.24 | 0.01 | -0.15 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 310.00 | 3.70 | 4.40 | 4.05 | 5.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.18 | 0.01 | -0.12 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 320.00 | 2.10 | 3.60 | 2.85 | 2.85 | -0.45 | -13.64% | 0.01 | 1 | 23 | 0.46 | 0.13 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 330.00 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.07 | 3/27/2026 4:00:00 PM EST | |||
| 340.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.07 | 0.00 | -0.06 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.05 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 190.00 | 0.15 | 3.20 | 1.68 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.05 | 3/27/2026 4:00:00 PM EST | |||
| 195.00 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.07 | 3/27/2026 4:00:00 PM EST | |||
| 200.00 | 0.60 | 3.70 | 2.15 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.08 | 3/27/2026 4:00:00 PM EST | |||
| 210.00 | 2.25 | 4.60 | 3.43 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.11 | 0.00 | -0.11 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 220.00 | 4.30 | 5.40 | 4.85 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.16 | 0.00 | -0.14 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 230.00 | 6.30 | 7.40 | 6.85 | 6.20 | +2.03 | +48.69% | 0.03 | 1 | 7 | 0.52 | -0.22 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 240.00 | 9.10 | 10.30 | 9.70 | 9.22 | +3.92 | +73.97% | 0.04 | 10 | 2 | 0.51 | -0.29 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 250.00 | 12.60 | 14.00 | 13.30 | 12.77 | +5.73 | +81.40% | 0.05 | 3 | 3 | 0.50 | -0.37 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 260.00 | 17.00 | 18.60 | 17.80 | 16.80 | +5.20 | +44.83% | 0.07 | 10 | 2 | 0.49 | -0.45 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 270.00 | 22.30 | 24.00 | 23.15 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.53 | 0.01 | -0.20 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 280.00 | 28.40 | 30.30 | 29.35 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.48 | -0.61 | 0.01 | -0.19 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 290.00 | 34.70 | 37.70 | 36.20 | 26.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.69 | 0.01 | -0.17 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 300.00 | 42.50 | 45.50 | 44.00 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.15 | 3/27/2026 4:00:00 PM EST | |||
| 310.00 | 50.60 | 53.80 | 52.20 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.12 | 3/27/2026 4:00:00 PM EST | |||
| 320.00 | 59.40 | 62.10 | 60.75 | % | 0.19 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.09 | 3/27/2026 4:00:00 PM EST | |||
| 330.00 | 68.60 | 71.70 | 70.15 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.07 | 3/27/2026 4:00:00 PM EST | |||
| 340.00 | 78.10 | 81.20 | 79.65 | % | 0.23 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.06 | 3/27/2026 4:00:00 PM EST | |||
| 350.00 | 87.40 | 90.80 | 89.10 | % | 0.25 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 360.00 | 96.90 | 101.10 | 99.00 | % | 0.28 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 370.00 | 106.90 | 111.10 | 109.00 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 380.00 | 117.00 | 121.10 | 119.05 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 390.00 | 126.90 | 131.00 | 128.95 | % | 0.33 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST |