Options Chain for JABIL INC COM (JBL) - $150.22 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 98.40 | 102.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 93.50 | 96.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 88.50 | 92.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 83.60 | 86.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 78.60 | 82.50 | 66.20 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 74.50 | 77.50 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 69.30 | 71.90 | 71.53 | % | 40 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 85.00 | 64.70 | 67.70 | 47.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 59.70 | 62.70 | 27.70 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 54.60 | 57.20 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 49.50 | 52.90 | 32.40 | 0.00 | 0.00% | 0 | 57 | 0.97 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 44.60 | 47.40 | 46.35 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.97 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 40.00 | 43.10 | 39.50 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.96 | 0.00 | -0.04 | 3/20/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 35.00 | 37.90 | 17.80 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.94 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 30.80 | 33.70 | 24.60 | 0.00 | 0.00% | 0 | 1,021 | 0.67 | 0.91 | 0.01 | -0.06 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 25.90 | 29.30 | 24.70 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.88 | 0.01 | -0.07 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 21.60 | 23.60 | 24.40 | 0.00 | 0.00% | 0 | 127 | 0.40 | 0.84 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 17.90 | 19.60 | 20.11 | +1.20 | +6.35% | 11 | 91 | 0.42 | 0.79 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 13.90 | 16.10 | 16.00 | +0.67 | +4.38% | 10 | 273 | 0.40 | 0.73 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 11.50 | 12.50 | 12.18 | -0.72 | -5.59% | 1 | 189 | 0.41 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 8.30 | 9.20 | 9.79 | +0.09 | +0.93% | 1 | 786 | 0.39 | 0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 6.10 | 7.20 | 7.10 | -0.20 | -2.74% | 18 | 391 | 0.39 | 0.44 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 4.10 | 4.60 | 4.59 | -0.14 | -2.96% | 12 | 279 | 0.37 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 2.65 | 3.50 | 3.10 | -0.10 | -3.13% | 12 | 312 | 0.37 | 0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 1.30 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 2,048 | 0.34 | 0.18 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.85 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 437 | 0.34 | 0.12 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.40 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 505 | 0.32 | 0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 389 | 0.40 | 0.05 | 0.01 | -0.02 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 211 | 0.43 | 0.03 | 0.00 | -0.01 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 1,025 | 0.54 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 447 | 0.47 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 69 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.55 | 1.65 | 0.00 | 0.00% | 0 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.05 | 1.45 | 2.85 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.95 | 1.17 | 0.00 | 0.00% | 0 | 277 | 0.85 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 143 | 0.73 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.15 | 0.80 | 2.32 | 0.00 | 0.00% | 0 | 76 | 0.58 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.25 | 1.20 | 2.80 | 0.00 | 0.00% | 0 | 106 | 0.57 | -0.04 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.30 | 1.45 | 1.54 | 0.00 | 0.00% | 0 | 212 | 0.52 | -0.06 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.65 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 1,222 | 0.48 | -0.09 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 1.45 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 156 | 0.49 | -0.12 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 2.05 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 140 | 0.46 | -0.16 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 2.95 | 3.40 | 3.03 | -2.47 | -44.91% | 1 | 1,256 | 0.45 | -0.21 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 3.10 | 4.70 | 4.10 | -0.30 | -6.82% | 2 | 149 | 0.40 | -0.27 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 4.50 | 6.30 | 5.70 | -0.30 | -5.00% | 8 | 394 | 0.39 | -0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 7.50 | 8.30 | 7.70 | -0.10 | -1.29% | 9 | 85 | 0.40 | -0.45 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 9.30 | 10.80 | 9.90 | -0.30 | -2.95% | 3 | 311 | 0.37 | -0.56 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 12.20 | 14.70 | 13.10 | -13.40 | -50.57% | 14 | 693 | 0.37 | -0.66 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 15.90 | 18.00 | 21.55 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.75 | 0.02 | -0.07 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 19.70 | 22.40 | 37.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.82 | 0.01 | -0.05 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 24.00 | 25.80 | 49.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.04 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 28.60 | 31.30 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 2/14/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 33.00 | 36.50 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 37.90 | 41.70 | 49.28 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 42.80 | 46.70 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 48.00 | 51.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 57.90 | 61.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 67.80 | 71.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 77.90 | 81.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 88.10 | 91.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 250.00 | 97.80 | 101.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |