Options Chain for JABIL INC COM (JBL) - $222.23 as of 7/18/2025 3:13:05 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 | 93.00 | 95.70 | 94.35 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 135.00 | 88.00 | 90.80 | 89.40 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 140.00 | 83.00 | 85.80 | 84.40 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 145.00 | 77.50 | 81.30 | 79.40 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 150.00 | 72.90 | 76.20 | 74.55 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 155.00 | 68.00 | 71.30 | 69.65 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 160.00 | 63.20 | 65.90 | 64.55 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 165.00 | 57.50 | 61.50 | 59.50 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 170.00 | 53.10 | 56.20 | 54.65 | 53.88 | +1.61 | +3.08% | 0.32 | 2 | 3 | 0.76 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 48.10 | 51.20 | 49.65 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 7/18/2025 3:59:59 PM EST | |||
| 180.00 | 43.10 | 46.20 | 44.65 | 44.77 | -2.73 | -5.75% | 0.25 | 4 | 18 | 0.63 | 0.97 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 185.00 | 38.40 | 41.40 | 39.90 | % | 0.22 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 7/18/2025 3:59:59 PM EST | |||
| 190.00 | 33.10 | 36.60 | 34.85 | 28.38 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.55 | 0.95 | 0.00 | -0.07 | 6/25/2025 | 7/18/2025 3:59:59 PM EST |
| 195.00 | 29.10 | 31.40 | 30.25 | 29.70 | +5.19 | +21.18% | 0.16 | 3 | 4 | 0.47 | 0.92 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 200.00 | 24.10 | 27.60 | 25.85 | 25.25 | +6.75 | +36.49% | 0.13 | 6 | 12 | 0.49 | 0.88 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 210.00 | 15.80 | 18.30 | 17.05 | 17.41 | +2.01 | +13.06% | 0.08 | 12 | 227 | 0.31 | 0.79 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 220.00 | 9.80 | 10.00 | 9.90 | 9.60 | +0.76 | +8.60% | 0.04 | 12 | 399 | 0.30 | 0.62 | 0.02 | -0.14 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 230.00 | 4.70 | 4.90 | 4.80 | 4.70 | +0.55 | +13.26% | 0.02 | 31 | 146 | 0.28 | 0.40 | 0.02 | -0.13 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 240.00 | 1.70 | 1.90 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 26 | 112 | 0.27 | 0.20 | 0.02 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 250.00 | 0.45 | 1.55 | 1.00 | 0.58 | +0.08 | +16.00% | 0.00 | 15 | 81 | 0.26 | 0.08 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 19 | 0.36 | 0.03 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 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 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/18/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 7/18/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.79 | -79.80% | 0.00 | 1 | 2 | 0.67 | -0.01 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.09 | -24.33% | 0.00 | 1 | 34 | 0.43 | -0.03 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 185.00 | 0.30 | 0.55 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.40 | -0.04 | 0.00 | -0.06 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 190.00 | 0.45 | 1.00 | 0.73 | 0.47 | -0.03 | -6.00% | 0.00 | 4 | 93 | 0.41 | -0.05 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 195.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.21 | -24.42% | 0.00 | 7 | 204 | 0.35 | -0.08 | 0.01 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 200.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.23 | -18.70% | 0.01 | 63 | 1,096 | 0.34 | -0.12 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 210.00 | 2.30 | 2.55 | 2.43 | 2.35 | -0.37 | -13.61% | 0.01 | 59 | 708 | 0.31 | -0.21 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 220.00 | 5.10 | 5.30 | 5.20 | 5.27 | -0.60 | -10.23% | 0.02 | 1,059 | 200 | 0.30 | -0.38 | 0.02 | -0.14 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 230.00 | 10.00 | 11.10 | 10.55 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.30 | -0.60 | 0.02 | -0.13 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 240.00 | 15.50 | 18.90 | 17.20 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.80 | 0.02 | -0.09 | 7/11/2025 | 7/18/2025 3:59:59 PM EST |
| 250.00 | 24.80 | 27.80 | 26.30 | 26.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.92 | 0.01 | -0.05 | 7/7/2025 | 7/18/2025 3:59:59 PM EST |
| 260.00 | 34.30 | 38.10 | 36.20 | % | 0.14 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/18/2025 3:59:59 PM EST | |||
| 270.00 | 44.10 | 47.40 | 45.75 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:59 PM EST | |||
| 280.00 | 54.20 | 57.40 | 55.80 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 290.00 | 64.10 | 68.10 | 66.10 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 300.00 | 74.90 | 77.40 | 76.15 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST |