Options Chain for JBS N.V. CL A SHS (JBS) - $16.38 as of 5/1/2026 5:30:10 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 | 11.60 | 16.00 | 13.80 | % | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 9.00 | 13.50 | 11.25 | % | 2.25 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 7.50 | 6.50 | 11.00 | 8.75 | % | 1.17 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 10.00 | 4.00 | 8.50 | 6.25 | % | 0.62 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.50 | 1.85 | 6.00 | 3.93 | % | 0.31 | 0 | 0 | 1.90 | 0.95 | 0.04 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.10 | 3.70 | 1.90 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.35 | 0.72 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 10 | 295 | 0.19 | 0.37 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.12 | 0.08 | -0.01 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.80 | 0.90 | % | 0.09 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.91 | -0.05 | 0.04 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 453 | 0.49 | -0.28 | 0.12 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 17.50 | 2.40 | 2.50 | 2.45 | 2.67 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.74 | -0.63 | 0.14 | -0.01 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 20.00 | 2.50 | 7.00 | 4.75 | % | 0.24 | 0 | 0 | 1.96 | -0.88 | 0.08 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 22.50 | 5.00 | 9.50 | 7.25 | % | 0.32 | 0 | 0 | 2.22 | -0.97 | 0.03 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 25.00 | 7.50 | 12.00 | 9.75 | % | 0.39 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 30.00 | 12.50 | 17.00 | 14.75 | % | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 35.00 | 17.50 | 22.20 | 19.85 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |