Options Chain for JBS N.V. CL A SHS (JBS) - $16.76 as of 3/27/2026 6:28:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 16.40 | 14.65 | % | 5.86 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 5.00 | 10.40 | 13.90 | 12.15 | % | 2.43 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 7.50 | 8.30 | 11.40 | 9.85 | % | 1.31 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 10.00 | 5.80 | 9.00 | 7.40 | 6.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 12.50 | 3.50 | 6.30 | 4.90 | % | 0.39 | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 15.00 | 1.45 | 2.80 | 2.13 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 1,072 | 0.66 | 0.86 | 0.10 | -0.01 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.65 | +0.10 | +18.19% | 0.04 | 96 | 796 | 0.33 | 0.44 | 0.20 | -0.01 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 5 | 13 | 0.33 | 0.10 | 0.09 | 0.00 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:03 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 | 3/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.59 | -0.01 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 96 | 30 | 0.37 | -0.14 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 1.09 | -0.06 | -5.22% | 0.06 | 272 | 12 | 0.31 | -0.56 | 0.20 | -0.01 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 20.00 | 2.40 | 5.50 | 3.95 | % | 0.20 | 0 | 0 | 1.46 | -0.90 | 0.09 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 22.50 | 4.80 | 8.00 | 6.40 | % | 0.28 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 25.00 | 7.20 | 10.50 | 8.85 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 30.00 | 12.20 | 15.50 | 13.85 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST |