Options Chain for JBT MAREL CORPORATION COM (JBTM) - $130.99 as of 3/26/2026 9:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.50 | 58.60 | 56.55 | % | 0.75 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 49.70 | 54.00 | 51.85 | % | 0.65 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 45.10 | 49.00 | 47.05 | % | 0.55 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 40.20 | 44.00 | 42.10 | % | 0.47 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 35.50 | 39.40 | 37.45 | % | 0.39 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 31.80 | 34.20 | 33.00 | % | 0.33 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 27.10 | 30.40 | 28.75 | % | 0.27 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 110.00 | 22.90 | 26.30 | 24.60 | % | 0.22 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 18.50 | 22.40 | 20.45 | % | 0.18 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 15.00 | 18.60 | 16.80 | % | 0.14 | 0 | 0 | 0.52 | 0.72 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 125.00 | 12.00 | 15.20 | 13.60 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 9.00 | 12.60 | 10.80 | % | 0.08 | 0 | 0 | 0.50 | 0.57 | 0.02 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 6.50 | 10.50 | 8.50 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.02 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 5.20 | 8.70 | 6.95 | % | 0.05 | 0 | 0 | 0.51 | 0.42 | 0.02 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 3.70 | 7.00 | 5.35 | 5.30 | +1.20 | +29.27% | 0.04 | 1 | 27 | 0.51 | 0.34 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 150.00 | 2.40 | 5.70 | 4.05 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 0.70 | 4.60 | 2.65 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 100.00 | 0.10 | 3.60 | 1.85 | % | 0.02 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 105.00 | 0.95 | 3.90 | 2.43 | 2.45 | % | 0.02 | 1 | 0 | 0.62 | -0.13 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 110.00 | 0.75 | 4.90 | 2.83 | % | 0.03 | 0 | 0 | 0.55 | -0.17 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 115.00 | 2.00 | 5.90 | 3.95 | % | 0.03 | 0 | 0 | 0.56 | -0.22 | 0.01 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 120.00 | 3.50 | 7.10 | 5.30 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 125.00 | 5.00 | 8.80 | 6.90 | % | 0.06 | 0 | 0 | 0.53 | -0.35 | 0.01 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 130.00 | 7.50 | 10.90 | 9.20 | % | 0.07 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 135.00 | 10.00 | 13.80 | 11.90 | % | 0.09 | 0 | 0 | 0.54 | -0.50 | 0.02 | -0.11 | 3/26/2026 4:00:00 PM EST | |||
| 140.00 | 13.40 | 16.40 | 14.90 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.10 | 3/26/2026 4:00:00 PM EST | |||
| 145.00 | 16.50 | 20.00 | 18.25 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.09 | 3/26/2026 4:00:00 PM EST | |||
| 150.00 | 20.30 | 23.50 | 21.90 | % | 0.15 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.08 | 3/26/2026 4:00:00 PM EST | |||
| 155.00 | 24.00 | 28.00 | 26.00 | % | 0.17 | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 160.00 | 28.60 | 32.10 | 30.35 | % | 0.19 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 165.00 | 33.00 | 36.50 | 34.75 | % | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 170.00 | 37.50 | 41.20 | 39.35 | % | 0.23 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 175.00 | 42.10 | 46.10 | 44.10 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 180.00 | 46.90 | 51.10 | 49.00 | % | 0.27 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST | |||
| 185.00 | 51.90 | 56.10 | 54.00 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:00 PM EST |