Options Chain for JABIL INC COM (JBL) - $224.79 as of 7/29/2025 3:32:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 159.30 | 163.10 | 161.20 | 136.27 | 0.00 | 0.00% | 2.30 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:04 PM EST |
| 75.00 | 154.20 | 158.20 | 156.20 | 131.40 | 0.00 | 0.00% | 2.08 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:04 PM EST |
| 80.00 | 149.70 | 153.20 | 151.45 | 89.25 | 0.00 | 0.00% | 1.89 | 0 | 40 | 1.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:04 PM EST |
| 85.00 | 144.30 | 148.20 | 146.25 | % | 1.72 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 90.00 | 139.20 | 143.20 | 141.20 | % | 1.57 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 95.00 | 134.80 | 138.30 | 136.55 | 35.70 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:04 PM EST |
| 100.00 | 129.40 | 133.40 | 131.40 | 70.06 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:04 PM EST |
| 105.00 | 124.40 | 128.40 | 126.40 | % | 1.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 110.00 | 119.50 | 123.40 | 121.45 | 44.25 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:04 PM EST |
| 115.00 | 114.50 | 118.50 | 116.50 | 66.22 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 2:59:04 PM EST |
| 120.00 | 110.00 | 113.50 | 111.75 | 50.70 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:59:04 PM EST |
| 125.00 | 104.50 | 108.40 | 106.45 | 33.87 | 0.00 | 0.00% | 0.85 | 0 | 31 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:04 PM EST |
| 130.00 | 99.60 | 103.60 | 101.60 | 92.05 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:04 PM EST |
| 135.00 | 94.70 | 98.30 | 96.50 | 32.00 | 0.00 | 0.00% | 0.71 | 0 | 50 | 0.94 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:04 PM EST |
| 140.00 | 89.60 | 93.70 | 91.65 | 79.40 | 0.00 | 0.00% | 0.65 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:04 PM EST |
| 145.00 | 84.80 | 88.60 | 86.70 | 83.50 | 0.00 | 0.00% | 0.60 | 0 | 35 | 0.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 150.00 | 79.80 | 83.80 | 81.80 | 54.85 | 0.00 | 0.00% | 0.55 | 0 | 90 | 0.84 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:59:04 PM EST |
| 155.00 | 74.80 | 78.90 | 76.85 | 12.80 | 0.00 | 0.00% | 0.50 | 0 | 99 | 0.75 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 7/29/2025 2:59:04 PM EST |
| 160.00 | 70.00 | 73.90 | 71.95 | 65.44 | 0.00 | 0.00% | 0.45 | 0 | 96 | 0.71 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/29/2025 2:59:04 PM EST |
| 165.00 | 65.10 | 68.90 | 67.00 | 55.89 | 0.00 | 0.00% | 0.41 | 0 | 419 | 0.66 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 2:59:04 PM EST |
| 170.00 | 60.70 | 63.20 | 61.95 | 51.40 | 0.00 | 0.00% | 0.36 | 0 | 254 | 0.55 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 175.00 | 56.10 | 59.00 | 57.55 | 34.50 | 0.00 | 0.00% | 0.33 | 0 | 61 | 0.54 | 0.98 | 0.00 | -0.04 | 6/20/2025 | 7/29/2025 2:59:04 PM EST |
| 180.00 | 51.20 | 54.10 | 52.65 | 40.71 | 0.00 | 0.00% | 0.29 | 0 | 146 | 0.50 | 0.97 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 185.00 | 46.80 | 49.20 | 48.00 | 39.70 | 0.00 | 0.00% | 0.26 | 0 | 501 | 0.46 | 0.95 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 190.00 | 42.30 | 44.20 | 43.25 | 44.50 | +14.50 | +48.34% | 0.23 | 1 | 138 | 0.36 | 0.93 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 195.00 | 37.20 | 39.50 | 38.35 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 128 | 0.30 | 0.91 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 200.00 | 32.30 | 35.20 | 33.75 | 32.45 | +5.66 | +21.13% | 0.17 | 16 | 66 | 0.33 | 0.88 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 210.00 | 25.10 | 26.10 | 25.60 | 25.90 | +5.83 | +29.05% | 0.12 | 4 | 269 | 0.34 | 0.81 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 220.00 | 17.30 | 18.80 | 18.05 | 17.70 | +4.20 | +31.12% | 0.08 | 11 | 284 | 0.32 | 0.70 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 230.00 | 12.00 | 12.60 | 12.30 | 12.20 | +3.60 | +41.86% | 0.05 | 118 | 333 | 0.31 | 0.56 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 240.00 | 7.00 | 7.50 | 7.25 | 7.39 | +2.69 | +57.24% | 0.03 | 34 | 118 | 0.30 | 0.41 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 250.00 | 3.80 | 4.20 | 4.00 | 4.10 | +1.79 | +77.49% | 0.02 | 48 | 128 | 0.29 | 0.26 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 260.00 | 1.65 | 2.35 | 2.00 | 1.70 | +0.81 | +91.02% | 0.01 | 2 | 22 | 0.28 | 0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 270.00 | 0.60 | 1.00 | 0.80 | 0.95 | +0.50 | +111.12% | 0.00 | 1 | 1 | 0.27 | 0.08 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.04 | 0.00 | -0.02 | 7/3/2025 | 7/29/2025 2:59:04 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:04 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 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.71 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/29/2025 2:59:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 7/29/2025 2:59:04 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 2:59:04 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 2:59:04 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.53 | -0.01 | 0.00 | -0.03 | 7/9/2025 | 7/29/2025 2:59:04 PM EST |
| 175.00 | 0.30 | 0.75 | 0.53 | 0.49 | -0.21 | -30.00% | 0.00 | 1 | 22 | 0.43 | -0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 180.00 | 0.20 | 0.90 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | -0.03 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 185.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.55 | -42.31% | 0.00 | 2 | 19 | 0.38 | -0.05 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.94 | -0.54 | -36.49% | 0.00 | 1 | 280 | 0.39 | -0.07 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 195.00 | 1.15 | 1.45 | 1.30 | 1.29 | -0.56 | -30.27% | 0.01 | 252 | 543 | 0.36 | -0.09 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 200.00 | 1.75 | 2.05 | 1.90 | 1.91 | -0.84 | -30.55% | 0.01 | 7 | 291 | 0.36 | -0.12 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 210.00 | 3.30 | 3.70 | 3.50 | 3.35 | -1.55 | -31.64% | 0.02 | 15 | 220 | 0.34 | -0.19 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 220.00 | 5.80 | 6.30 | 6.05 | 6.00 | -2.14 | -26.29% | 0.03 | 27 | 138 | 0.33 | -0.30 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 230.00 | 9.60 | 10.30 | 9.95 | 9.90 | -7.15 | -41.94% | 0.04 | 26 | 30 | 0.32 | -0.44 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 240.00 | 14.80 | 15.60 | 15.20 | 15.70 | -2.40 | -13.26% | 0.06 | 18 | 2 | 0.29 | -0.59 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 250.00 | 21.20 | 22.50 | 21.85 | 27.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.74 | 0.01 | -0.08 | 7/7/2025 | 7/29/2025 2:59:04 PM EST |
| 260.00 | 28.80 | 31.20 | 30.00 | 35.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | -0.85 | 0.01 | -0.06 | 7/7/2025 | 7/29/2025 2:59:04 PM EST |
| 270.00 | 37.40 | 40.50 | 38.95 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 7/29/2025 2:59:04 PM EST | |||
| 280.00 | 47.20 | 51.10 | 49.15 | % | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 290.00 | 57.20 | 61.30 | 59.25 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 300.00 | 67.30 | 71.20 | 69.25 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST |