Options Chain for JABIL INC COM (JBL) - $331.69 as of 4/29/2026 7:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 158.60 | 162.80 | 160.70 | % | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 175.00 | 153.60 | 157.80 | 155.70 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 180.00 | 148.90 | 152.80 | 150.85 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 185.00 | 143.90 | 147.80 | 145.85 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 190.00 | 138.70 | 142.90 | 140.80 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 195.00 | 133.70 | 137.90 | 135.80 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 200.00 | 128.70 | 132.90 | 130.80 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 205.00 | 123.70 | 127.90 | 125.80 | % | 0.61 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 210.00 | 118.80 | 123.30 | 121.05 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:56 PM EST | |||
| 215.00 | 113.80 | 118.00 | 115.90 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:56 PM EST | |||
| 220.00 | 109.10 | 113.00 | 111.05 | % | 0.50 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:56 PM EST | |||
| 225.00 | 103.90 | 108.00 | 105.95 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:56 PM EST | |||
| 230.00 | 99.20 | 103.10 | 101.15 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:56 PM EST | |||
| 235.00 | 94.00 | 98.40 | 96.20 | % | 0.41 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 4/29/2026 1:58:56 PM EST | |||
| 240.00 | 89.10 | 93.30 | 91.20 | % | 0.38 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 4/29/2026 1:58:56 PM EST | |||
| 245.00 | 84.50 | 88.40 | 86.45 | % | 0.35 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:56 PM EST | |||
| 250.00 | 79.60 | 83.60 | 81.60 | % | 0.33 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 4/29/2026 1:58:56 PM EST | |||
| 255.00 | 74.90 | 79.10 | 77.00 | % | 0.30 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 4/29/2026 1:58:56 PM EST | |||
| 260.00 | 70.10 | 74.10 | 72.10 | % | 0.28 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 4/29/2026 1:58:56 PM EST | |||
| 265.00 | 65.50 | 69.40 | 67.45 | % | 0.25 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.11 | 4/29/2026 1:58:56 PM EST | |||
| 270.00 | 61.00 | 64.40 | 62.70 | 62.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.13 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 275.00 | 56.50 | 60.30 | 58.40 | % | 0.21 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.13 | 4/29/2026 1:58:56 PM EST | |||
| 280.00 | 52.00 | 56.00 | 54.00 | 32.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.89 | 0.00 | -0.15 | 4/10/2026 | 4/29/2026 1:58:56 PM EST |
| 285.00 | 47.80 | 51.90 | 49.85 | % | 0.17 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.17 | 4/29/2026 1:58:56 PM EST | |||
| 290.00 | 43.40 | 47.50 | 45.45 | % | 0.16 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.20 | 4/29/2026 1:58:56 PM EST | |||
| 295.00 | 39.70 | 43.60 | 41.65 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | 0.81 | 0.01 | -0.22 | 4/21/2026 | 4/29/2026 1:58:56 PM EST |
| 300.00 | 35.90 | 38.90 | 37.40 | 35.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | 0.78 | 0.01 | -0.24 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 305.00 | 32.30 | 36.10 | 34.20 | 40.14 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | 0.74 | 0.01 | -0.25 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 310.00 | 28.80 | 31.90 | 30.35 | 38.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | 0.70 | 0.01 | -0.27 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 315.00 | 25.50 | 28.70 | 27.10 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.49 | 0.66 | 0.01 | -0.28 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 320.00 | 22.40 | 25.60 | 24.00 | 23.80 | -5.54 | -18.89% | 0.07 | 1 | 7 | 0.48 | 0.62 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 325.00 | 19.40 | 22.70 | 21.05 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.58 | 0.01 | -0.30 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 330.00 | 16.70 | 20.20 | 18.45 | 25.46 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | 0.53 | 0.01 | -0.30 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 335.00 | 15.90 | 17.20 | 16.55 | 15.33 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.49 | 0.49 | 0.01 | -0.30 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 340.00 | 12.30 | 15.90 | 14.10 | % | 0.04 | 0 | 0 | 0.48 | 0.44 | 0.01 | -0.29 | 4/29/2026 1:58:56 PM EST | |||
| 345.00 | 10.30 | 14.00 | 12.15 | 9.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.40 | 0.01 | -0.29 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 350.00 | 10.00 | 11.30 | 10.65 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | 0.36 | 0.01 | -0.27 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 355.00 | 8.50 | 9.60 | 9.05 | 8.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.32 | 0.01 | -0.26 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 360.00 | 7.10 | 8.20 | 7.65 | 6.80 | -4.03 | -37.22% | 0.02 | 6 | 2 | 0.46 | 0.28 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 365.00 | 4.30 | 8.10 | 6.20 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.01 | -0.23 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 370.00 | 3.10 | 7.00 | 5.05 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.21 | 0.01 | -0.21 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 375.00 | 2.25 | 6.20 | 4.23 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.45 | 0.18 | 0.01 | -0.19 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 380.00 | 1.45 | 5.40 | 3.43 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.17 | 4/29/2026 1:58:56 PM EST | |||
| 385.00 | 0.75 | 4.80 | 2.78 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.15 | 4/29/2026 1:58:56 PM EST | |||
| 390.00 | 0.25 | 4.30 | 2.28 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.11 | 0.00 | -0.13 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 395.00 | 0.15 | 3.90 | 2.03 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.09 | 0.00 | -0.12 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 400.00 | 1.15 | 2.30 | 1.73 | 1.50 | -0.65 | -30.24% | 0.00 | 6 | 105 | 0.47 | 0.08 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 405.00 | 0.00 | 3.20 | 1.60 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.07 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 410.00 | 0.00 | 2.95 | 1.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.06 | 0.00 | -0.08 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.06 | 4/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:56 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:56 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/29/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/29/2026 1:58:56 PM EST |
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 4/29/2026 1:58:56 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 4/29/2026 1:58:56 PM EST | |||
| 255.00 | 0.00 | 2.70 | 1.35 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.03 | 0.00 | -0.07 | 4/16/2026 | 4/29/2026 1:58:56 PM EST |
| 260.00 | 0.00 | 2.95 | 1.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.09 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 265.00 | 0.00 | 3.20 | 1.60 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.05 | 0.00 | -0.11 | 4/16/2026 | 4/29/2026 1:58:56 PM EST |
| 270.00 | 0.00 | 3.60 | 1.80 | 7.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.07 | 0.00 | -0.13 | 4/13/2026 | 4/29/2026 1:58:56 PM EST |
| 275.00 | 0.20 | 4.30 | 2.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.09 | 0.00 | -0.13 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 280.00 | 0.75 | 4.80 | 2.78 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.11 | 0.00 | -0.15 | 4/22/2026 | 4/29/2026 1:58:56 PM EST |
| 285.00 | 1.45 | 5.60 | 3.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.13 | 0.00 | -0.17 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 290.00 | 2.40 | 6.40 | 4.40 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | -0.16 | 0.01 | -0.20 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 295.00 | 3.80 | 7.20 | 5.50 | 16.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.19 | 0.01 | -0.22 | 4/10/2026 | 4/29/2026 1:58:56 PM EST |
| 300.00 | 4.70 | 8.60 | 6.65 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.22 | 0.01 | -0.24 | 4/21/2026 | 4/29/2026 1:58:56 PM EST |
| 305.00 | 7.30 | 8.50 | 7.90 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.26 | 0.01 | -0.25 | 4/21/2026 | 4/29/2026 1:58:56 PM EST |
| 310.00 | 8.90 | 10.20 | 9.55 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.30 | 0.01 | -0.27 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 315.00 | 10.70 | 11.80 | 11.25 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.34 | 0.01 | -0.28 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 320.00 | 12.50 | 13.70 | 13.10 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.38 | 0.01 | -0.29 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 325.00 | 14.60 | 15.80 | 15.20 | % | 0.05 | 0 | 0 | 0.48 | -0.42 | 0.01 | -0.30 | 4/29/2026 1:58:56 PM EST | |||
| 330.00 | 16.90 | 18.40 | 17.65 | % | 0.05 | 0 | 0 | 0.48 | -0.47 | 0.01 | -0.30 | 4/29/2026 1:58:56 PM EST | |||
| 335.00 | 18.60 | 22.10 | 20.35 | % | 0.06 | 0 | 0 | 0.49 | -0.51 | 0.01 | -0.30 | 4/29/2026 1:58:56 PM EST | |||
| 340.00 | 22.00 | 25.00 | 23.50 | % | 0.07 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.29 | 4/29/2026 1:58:56 PM EST | |||
| 345.00 | 24.60 | 28.00 | 26.30 | % | 0.08 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.29 | 4/29/2026 1:58:56 PM EST | |||
| 350.00 | 27.90 | 31.30 | 29.60 | % | 0.08 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.27 | 4/29/2026 1:58:56 PM EST | |||
| 355.00 | 31.40 | 34.70 | 33.05 | % | 0.09 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.26 | 4/29/2026 1:58:56 PM EST | |||
| 360.00 | 35.00 | 38.20 | 36.60 | % | 0.10 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.24 | 4/29/2026 1:58:56 PM EST | |||
| 365.00 | 38.80 | 42.00 | 40.40 | % | 0.11 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.23 | 4/29/2026 1:58:56 PM EST | |||
| 370.00 | 42.00 | 46.00 | 44.00 | % | 0.12 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.21 | 4/29/2026 1:58:56 PM EST | |||
| 375.00 | 46.10 | 50.00 | 48.05 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.19 | 4/29/2026 1:58:56 PM EST | |||
| 380.00 | 50.30 | 54.40 | 52.35 | % | 0.14 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.17 | 4/29/2026 1:58:56 PM EST | |||
| 385.00 | 54.70 | 58.80 | 56.75 | % | 0.15 | 0 | 0 | 0.44 | -0.87 | 0.00 | -0.15 | 4/29/2026 1:58:56 PM EST | |||
| 390.00 | 59.20 | 63.30 | 61.25 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.13 | 4/29/2026 1:58:56 PM EST | |||
| 395.00 | 64.70 | 67.20 | 65.95 | % | 0.17 | 0 | 0 | 0.43 | -0.91 | 0.00 | -0.12 | 4/29/2026 1:58:56 PM EST | |||
| 400.00 | 69.40 | 72.30 | 70.85 | % | 0.18 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.10 | 4/29/2026 1:58:56 PM EST | |||
| 405.00 | 74.20 | 77.00 | 75.60 | % | 0.19 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.09 | 4/29/2026 1:58:56 PM EST | |||
| 410.00 | 78.00 | 81.80 | 79.90 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.08 | 4/29/2026 1:58:56 PM EST | |||
| 420.00 | 87.70 | 91.60 | 89.65 | % | 0.21 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 4/29/2026 1:58:56 PM EST |