Options Chain for JABIL INC COM (JBL) - $222.02 as of 7/11/2025 8:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 130.10 | 134.10 | 132.10 | % | 1.47 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 125.40 | 128.50 | 126.95 | % | 1.34 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 120.30 | 123.50 | 121.90 | % | 1.22 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 115.30 | 119.10 | 117.20 | % | 1.12 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 110.30 | 113.40 | 111.85 | % | 1.02 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 115.00 | 105.30 | 109.10 | 107.20 | % | 0.93 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 120.00 | 100.80 | 104.10 | 102.45 | % | 0.85 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 125.00 | 95.40 | 99.00 | 97.20 | % | 0.78 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 130.00 | 90.00 | 94.00 | 92.00 | 92.64 | +46.09 | +99.02% | 0.71 | 1 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 135.00 | 85.40 | 89.00 | 87.20 | % | 0.65 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 140.00 | 80.40 | 84.10 | 82.25 | % | 0.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 145.00 | 75.40 | 78.50 | 76.95 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 150.00 | 70.40 | 73.60 | 72.00 | 52.00 | 0.00 | 0.00% | 0.48 | 0 | 510 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 65.50 | 69.20 | 67.35 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 160.00 | 60.90 | 63.50 | 62.20 | 62.25 | +40.75 | +189.54% | 0.39 | 1 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 55.90 | 58.50 | 57.20 | 56.55 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.54 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 50.20 | 53.60 | 51.90 | 52.05 | +5.19 | +11.08% | 0.31 | 1 | 125 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 45.60 | 49.10 | 47.35 | 45.45 | 0.00 | 0.00% | 0.27 | 0 | 96 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 40.90 | 44.20 | 42.55 | 42.00 | +1.13 | +2.77% | 0.24 | 1 | 132 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 35.50 | 39.20 | 37.35 | 41.78 | 0.00 | 0.00% | 0.20 | 0 | 89 | 1.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 31.00 | 34.10 | 32.55 | 30.16 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 25.50 | 29.30 | 27.40 | 26.91 | -0.59 | -2.15% | 0.14 | 1 | 215 | 0.73 | 0.99 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 20.60 | 24.10 | 22.35 | 22.55 | 0.00 | 0.00% | 0.11 | 0 | 272 | 0.48 | 0.98 | 0.00 | -0.10 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 11.90 | 13.00 | 12.45 | 13.20 | +0.73 | +5.86% | 0.06 | 5 | 650 | 0.26 | 0.90 | 0.02 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 4.60 | 5.10 | 4.85 | 4.20 | -0.90 | -17.65% | 0.02 | 60 | 516 | 0.29 | 0.61 | 0.04 | -0.28 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 230.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.02 | +2.28% | 0.00 | 33 | 283 | 0.28 | 0.19 | 0.03 | -0.17 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 26 | 233 | 0.30 | 0.02 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 180 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 177 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 11 | 319 | 0.46 | -0.01 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 23 | 1,172 | 0.41 | -0.02 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 210.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.37 | -48.06% | 0.00 | 42 | 452 | 0.33 | -0.10 | 0.02 | -0.18 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 220.00 | 2.25 | 2.80 | 2.53 | 2.50 | -0.50 | -16.67% | 0.01 | 78 | 454 | 0.29 | -0.39 | 0.04 | -0.28 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 230.00 | 7.50 | 9.80 | 8.65 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.32 | -0.81 | 0.03 | -0.17 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 240.00 | 16.40 | 19.70 | 18.05 | 15.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.60 | -0.98 | 0.01 | -0.03 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 250.00 | 26.60 | 29.80 | 28.20 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 260.00 | 36.70 | 39.80 | 38.25 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 270.00 | 46.60 | 50.10 | 48.35 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 280.00 | 56.00 | 59.80 | 57.90 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 290.00 | 66.00 | 70.10 | 68.05 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 300.00 | 76.70 | 79.70 | 78.20 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |