Options Chain for JABIL INC COM (JBL) - $204.66 as of 6/20/2025 3:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 75.00 | 78.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 135.00 | 70.10 | 73.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 65.20 | 68.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 60.30 | 64.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 55.40 | 59.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 50.50 | 54.40 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 46.10 | 49.00 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 41.40 | 43.80 | % | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 170.00 | 36.60 | 39.50 | 39.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.92 | 0.01 | -0.06 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 32.10 | 34.90 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.07 | 6/20/2025 4:00:01 PM EST | |||
| 180.00 | 28.10 | 30.60 | 30.50 | +2.10 | +7.40% | 7 | 10 | 0.35 | 0.86 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 185.00 | 23.20 | 26.20 | % | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.09 | 6/20/2025 4:00:01 PM EST | |||
| 190.00 | 20.20 | 22.30 | 22.30 | % | 10 | 0 | 0.33 | 0.77 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 195.00 | 16.50 | 18.60 | % | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.10 | 6/20/2025 4:00:01 PM EST | |||
| 200.00 | 13.00 | 15.20 | 14.09 | +0.39 | +2.85% | 3 | 1 | 0.31 | 0.64 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 8.10 | 9.70 | 7.90 | -0.44 | -5.28% | 50 | 104 | 0.31 | 0.49 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 4.00 | 5.50 | 5.50 | 0.00 | 0.00% | 3 | 14 | 0.29 | 0.33 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 230.00 | 2.00 | 2.95 | 3.00 | +0.05 | +1.70% | 5 | 7 | 0.29 | 0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 240.00 | 0.90 | 1.90 | 1.65 | +0.05 | +3.13% | 1 | 2 | 0.30 | 0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.20 | 0.63 | -0.07 | -10.00% | 23 | 2 | 0.29 | 0.06 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.05 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.40 | 0.15 | % | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.55 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 165.00 | 0.60 | 1.15 | 0.87 | % | 1 | 0 | 0.40 | -0.06 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 170.00 | 0.85 | 1.45 | 1.28 | +0.17 | +15.32% | 12 | 2 | 0.38 | -0.08 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 175.00 | 1.15 | 1.95 | 1.93 | +0.28 | +16.97% | 1 | 2 | 0.37 | -0.10 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 180.00 | 1.65 | 3.10 | 2.25 | -0.42 | -15.73% | 3 | 1 | 0.37 | -0.14 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 185.00 | 2.30 | 3.20 | 3.10 | -0.31 | -9.10% | 15 | 2 | 0.34 | -0.18 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 190.00 | 3.20 | 4.30 | 4.50 | 0.00 | 0.00% | 2 | 2 | 0.33 | -0.23 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 195.00 | 4.40 | 6.50 | 5.90 | % | 1 | 0 | 0.34 | -0.29 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 200.00 | 5.80 | 8.40 | 7.50 | -0.35 | -4.46% | 35 | 22 | 0.33 | -0.36 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 210.00 | 10.70 | 12.90 | 11.70 | -1.33 | -10.21% | 5 | 4 | 0.32 | -0.51 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 220.00 | 16.70 | 19.10 | % | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.08 | 6/20/2025 4:00:01 PM EST | |||
| 230.00 | 24.50 | 27.10 | % | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.06 | 6/20/2025 4:00:01 PM EST | |||
| 240.00 | 33.00 | 35.70 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 250.00 | 42.90 | 46.00 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 260.00 | 51.90 | 55.90 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 270.00 | 61.70 | 65.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 280.00 | 71.70 | 75.90 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 290.00 | 81.70 | 85.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 300.00 | 91.70 | 95.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |