Options Chain for JABIL INC COM (JBL) - $222.67 as of 8/12/2025 1:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 97.30 | 101.10 | 99.20 | 93.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 92.30 | 96.10 | 94.20 | % | 0.70 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 140.00 | 87.30 | 91.10 | 89.20 | % | 0.64 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 145.00 | 82.30 | 86.10 | 84.20 | % | 0.58 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 150.00 | 77.50 | 81.00 | 79.25 | % | 0.53 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 155.00 | 72.30 | 76.10 | 74.20 | % | 0.48 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 160.00 | 67.30 | 71.10 | 69.20 | % | 0.43 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 165.00 | 62.90 | 64.70 | 63.80 | % | 0.39 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 170.00 | 57.30 | 61.10 | 59.20 | 55.38 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 52.20 | 56.10 | 54.15 | % | 0.31 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 180.00 | 47.30 | 51.10 | 49.20 | 39.82 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.11 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 42.40 | 46.10 | 44.25 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 190.00 | 37.20 | 41.10 | 39.15 | 34.47 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 195.00 | 32.30 | 36.10 | 34.20 | 29.12 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 200.00 | 28.20 | 30.10 | 29.15 | 24.25 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.97 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 210.00 | 17.70 | 19.40 | 18.55 | 17.59 | +3.52 | +25.02% | 0.09 | 1 | 228 | 0.69 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 220.00 | 8.00 | 9.80 | 8.90 | 8.70 | +3.60 | +70.59% | 0.04 | 26 | 426 | 0.39 | 0.88 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 230.00 | 1.55 | 2.45 | 2.00 | 2.30 | +1.40 | +155.56% | 0.01 | 14 | 406 | 0.30 | 0.45 | 0.06 | -0.42 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 240.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 7 | 169 | 0.33 | 0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 250.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.23 | -69.70% | 0.00 | 3 | 179 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 150.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.17 | +850.00% | 0.00 | 16 | 151 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.29 | -82.86% | 0.00 | 17 | 979 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 25 | 686 | 0.54 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 220.00 | 0.40 | 0.50 | 0.45 | 0.50 | -1.90 | -79.17% | 0.00 | 63 | 1,291 | 0.37 | -0.12 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 230.00 | 3.10 | 3.80 | 3.45 | 3.20 | -6.44 | -66.81% | 0.02 | 27 | 106 | 0.32 | -0.55 | 0.06 | -0.42 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 240.00 | 10.60 | 12.90 | 11.75 | 21.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.95 | 0.02 | -0.10 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 250.00 | 20.10 | 22.30 | 21.20 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:58 PM EST |
| 260.00 | 29.00 | 32.80 | 30.90 | % | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 270.00 | 39.00 | 43.00 | 41.00 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 280.00 | 49.00 | 53.00 | 51.00 | 47.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:58 PM EST |
| 290.00 | 59.30 | 62.50 | 60.90 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 300.00 | 69.00 | 72.80 | 70.90 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST |