Options Chain for JABIL INC COM (JBL) - $135.01 as of 3/31/2025 4:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.00 | 57.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 85.00 | 49.20 | 52.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 90.00 | 44.20 | 47.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 95.00 | 39.20 | 42.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 100.00 | 34.30 | 37.40 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 105.00 | 29.50 | 33.10 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 110.00 | 25.00 | 27.50 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 3/31/2025 2:59:06 PM EST | |||
| 115.00 | 21.00 | 23.00 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.05 | 3/31/2025 2:59:06 PM EST | |||
| 120.00 | 17.40 | 18.30 | % | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.06 | 3/31/2025 2:59:06 PM EST | |||
| 125.00 | 13.50 | 14.30 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.07 | 3/31/2025 2:59:06 PM EST | |||
| 130.00 | 10.10 | 10.60 | 10.40 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.66 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 135.00 | 7.10 | 7.60 | 7.61 | +0.31 | +4.25% | 17 | 28 | 0.36 | 0.55 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 140.00 | 4.90 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.43 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 145.00 | 3.10 | 5.10 | 3.10 | -0.17 | -5.20% | 3 | 59 | 0.35 | 0.32 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 150.00 | 1.95 | 2.15 | 2.11 | -0.28 | -11.72% | 9 | 31 | 0.35 | 0.22 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 155.00 | 1.05 | 1.35 | 3.80 | 0.00 | 0.00% | 0 | 305 | 0.34 | 0.15 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 160.00 | 0.55 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 165.00 | 0.25 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 67 | 0.36 | 0.06 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 170.00 | 0.15 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 52 | 0.37 | 0.04 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 100.00 | 0.05 | 0.80 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 105.00 | 0.15 | 0.75 | % | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.03 | 3/31/2025 2:59:06 PM EST | |||
| 110.00 | 0.50 | 0.70 | 0.62 | % | 5 | 0 | 0.41 | -0.07 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 115.00 | 0.90 | 1.15 | 1.09 | % | 5 | 0 | 0.40 | -0.11 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:06 PM EST | |
| 120.00 | 1.60 | 1.85 | % | 0 | 0 | 0.39 | -0.17 | 0.01 | -0.06 | 3/31/2025 2:59:06 PM EST | |||
| 125.00 | 2.60 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.24 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 130.00 | 4.20 | 4.50 | 4.40 | +0.30 | +7.32% | 1 | 24 | 0.36 | -0.34 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 135.00 | 6.30 | 6.70 | 6.60 | +0.50 | +8.20% | 8 | 112 | 0.36 | -0.45 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 140.00 | 8.90 | 10.10 | 9.30 | +1.08 | +13.14% | 6 | 73 | 0.35 | -0.57 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 145.00 | 11.80 | 12.70 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.68 | 0.02 | -0.07 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 150.00 | 15.80 | 16.40 | 15.50 | 0.00 | 0.00% | 0 | 463 | 0.33 | -0.78 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 155.00 | 19.80 | 20.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.85 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 2:59:06 PM EST |
| 160.00 | 23.80 | 26.90 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.90 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 2:59:06 PM EST |
| 165.00 | 28.60 | 31.50 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 3/31/2025 2:59:06 PM EST | |||
| 170.00 | 32.80 | 36.60 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 175.00 | 38.40 | 41.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 180.00 | 43.00 | 46.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:06 PM EST | |||
| 185.00 | 48.00 | 51.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 190.00 | 53.50 | 56.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |