Options Chain for JABIL INC COM (JBL) - $214.50 as of 9/18/2025 9:25:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 145.70 | 148.90 | 147.30 | 150.97 | 0.00 | 0.00% | 2.10 | 0 | 1 | 9.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 141.10 | 143.90 | 142.50 | 146.10 | 0.00 | 0.00% | 1.90 | 0 | 1 | 8.87 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 135.90 | 138.90 | 137.40 | 129.27 | 0.00 | 0.00% | 1.72 | 0 | 40 | 8.64 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 130.90 | 133.90 | 132.40 | % | 1.56 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 125.90 | 128.90 | 127.40 | % | 1.42 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 95.00 | 120.80 | 123.90 | 122.35 | 35.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 116.00 | 118.90 | 117.45 | 112.67 | 0.00 | 0.00% | 1.17 | 0 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 110.90 | 113.50 | 112.20 | % | 1.07 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 110.00 | 106.10 | 108.90 | 107.50 | 44.25 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.69 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 101.10 | 103.90 | 102.50 | 97.30 | 0.00 | 0.00% | 0.89 | 0 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 95.70 | 98.90 | 97.30 | 89.45 | 0.00 | 0.00% | 0.81 | 0 | 12 | 5.50 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 91.00 | 93.90 | 92.45 | 88.50 | 0.00 | 0.00% | 0.74 | 0 | 28 | 5.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 86.10 | 88.70 | 87.40 | 74.00 | 0.00 | 0.00% | 0.67 | 0 | 8 | 4.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 80.70 | 83.80 | 82.25 | 32.00 | 0.00 | 0.00% | 0.61 | 0 | 50 | 4.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 75.90 | 78.90 | 77.40 | 79.40 | 0.00 | 0.00% | 0.55 | 0 | 8 | 4.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 70.70 | 73.90 | 72.30 | 83.50 | 0.00 | 0.00% | 0.50 | 0 | 35 | 3.97 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 65.90 | 68.90 | 67.40 | 54.85 | 0.00 | 0.00% | 0.45 | 0 | 90 | 3.74 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 60.70 | 63.60 | 62.15 | 62.30 | +49.50 | +386.72% | 0.40 | 5 | 99 | 3.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 55.70 | 58.90 | 57.30 | 51.10 | 0.00 | 0.00% | 0.36 | 0 | 96 | 3.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 51.10 | 53.50 | 52.30 | 47.70 | 0.00 | 0.00% | 0.32 | 0 | 398 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 46.40 | 48.80 | 47.60 | 47.40 | 0.00 | 0.00% | 0.28 | 0 | 254 | 2.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 40.90 | 43.90 | 42.40 | 29.74 | 0.00 | 0.00% | 0.24 | 0 | 61 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 36.00 | 38.90 | 37.45 | 32.73 | 0.00 | 0.00% | 0.21 | 0 | 139 | 1.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 31.10 | 34.20 | 32.65 | 23.90 | 0.00 | 0.00% | 0.18 | 0 | 499 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 26.40 | 28.60 | 27.50 | 28.95 | 0.00 | 0.00% | 0.14 | 0 | 145 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 21.00 | 23.30 | 22.15 | 23.15 | +5.72 | +32.82% | 0.11 | 2 | 147 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 200.00 | 16.50 | 18.50 | 17.50 | 18.20 | +8.00 | +78.44% | 0.09 | 2 | 99 | 1.00 | 0.98 | 0.01 | -0.07 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 210.00 | 6.50 | 8.60 | 7.55 | 6.40 | +3.50 | +120.69% | 0.04 | 1 | 869 | 0.42 | 0.69 | 0.06 | -0.49 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 0.80 | 1.70 | 1.25 | 1.17 | +0.57 | +95.00% | 0.01 | 28 | 1,522 | 0.40 | 0.11 | 0.03 | -0.26 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 42 | 587 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 25 | 5.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 872 | 3.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 156 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 517 | 2.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.36 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 24 | 965 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.70 | +0.57 | +438.47% | 0.00 | 1 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.75 | +0.60 | +400.00% | 0.00 | 1 | 532 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.55 | -0.02 | 0.01 | -0.07 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.70 | +0.65 | +1,300.00% | 0.00 | 2 | 917 | 0.38 | -0.31 | 0.06 | -0.49 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 3.30 | 4.40 | 3.85 | 3.50 | -6.68 | -65.62% | 0.02 | 12 | 236 | 0.51 | -0.89 | 0.03 | -0.26 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 11.20 | 13.80 | 12.50 | 14.16 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.67 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 240.00 | 21.20 | 24.20 | 22.70 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:52 PM EST |
| 250.00 | 31.30 | 34.10 | 32.70 | 27.39 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/17/2025 3:59:52 PM EST |
| 260.00 | 41.10 | 44.40 | 42.75 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 270.00 | 51.10 | 54.40 | 52.75 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 280.00 | 61.10 | 64.30 | 62.70 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 290.00 | 71.10 | 74.30 | 72.70 | % | 0.25 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 300.00 | 81.10 | 84.10 | 82.60 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |