Options Chain for JABIL INC COM (JBL) - $165.38 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.40 | 82.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 73.50 | 77.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 68.60 | 72.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 105.00 | 63.70 | 67.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 58.80 | 62.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 53.80 | 57.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 49.00 | 52.90 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 125.00 | 44.40 | 47.80 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 39.50 | 43.20 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 35.40 | 37.70 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 30.30 | 33.50 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 145.00 | 25.80 | 28.60 | % | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 22.80 | 24.50 | % | 0 | 500 | 0.42 | 0.83 | 0.01 | -0.08 | 5/27/2025 2:59:01 PM EST | |||
| 155.00 | 19.30 | 20.80 | % | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 160.00 | 15.80 | 16.80 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.71 | 0.01 | -0.09 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 12.60 | 13.20 | 12.90 | +1.88 | +17.06% | 5 | 3 | 0.38 | 0.63 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 9.60 | 10.20 | 10.30 | +2.10 | +25.61% | 20 | 3 | 0.38 | 0.55 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 7.50 | 7.80 | 7.70 | +0.80 | +11.60% | 9 | 5 | 0.37 | 0.46 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 180.00 | 5.20 | 5.80 | 5.60 | +1.20 | +27.28% | 15 | 4 | 0.36 | 0.37 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 185.00 | 3.80 | 4.10 | 4.10 | +1.10 | +36.67% | 20 | 11 | 0.35 | 0.28 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 190.00 | 2.45 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.21 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 195.00 | 1.50 | 2.05 | % | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 0.90 | 1.25 | 1.20 | % | 10 | 0 | 0.31 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 500 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 125.00 | 0.05 | 0.80 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 0.05 | 1.30 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 140.00 | 1.10 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.08 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 145.00 | 0.95 | 2.75 | % | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 150.00 | 2.40 | 3.00 | 3.85 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.17 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 155.00 | 3.50 | 4.10 | 5.21 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.23 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 160.00 | 5.30 | 5.60 | 5.40 | -1.40 | -20.59% | 16 | 6 | 0.40 | -0.29 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 165.00 | 7.10 | 7.40 | 7.20 | -2.20 | -23.41% | 32 | 5 | 0.39 | -0.37 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 170.00 | 9.30 | 9.60 | 9.30 | -1.44 | -13.41% | 4 | 1 | 0.38 | -0.45 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 175.00 | 11.90 | 12.70 | 11.90 | % | 6 | 0 | 0.37 | -0.54 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 180.00 | 14.30 | 15.20 | % | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.09 | 5/27/2025 2:59:01 PM EST | |||
| 185.00 | 17.40 | 18.80 | % | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 5/27/2025 2:59:01 PM EST | |||
| 190.00 | 21.50 | 22.80 | % | 0 | 0 | 0.36 | -0.79 | 0.01 | -0.06 | 5/27/2025 2:59:01 PM EST | |||
| 195.00 | 24.60 | 27.60 | % | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.05 | 5/27/2025 2:59:01 PM EST | |||
| 200.00 | 29.10 | 32.20 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 5/27/2025 2:59:01 PM EST | |||
| 210.00 | 38.30 | 42.00 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 220.00 | 48.20 | 52.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 230.00 | 58.20 | 62.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 240.00 | 68.30 | 71.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 250.00 | 78.50 | 82.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |