Options Chain for JABIL INC COM (JBL) - $102.59 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.90 | 48.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 40.10 | 42.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 34.10 | 37.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 29.10 | 33.40 | 38.97 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 24.50 | 28.40 | 41.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 21.00 | 22.20 | 36.73 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.02 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 16.10 | 18.50 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 9.90 | 12.60 | 21.40 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.92 | 0.02 | -0.06 | 6/28/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 5.80 | 7.30 | 7.57 | -4.45 | -37.03% | 1 | 1,064 | 0.40 | 0.81 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 3.50 | 3.70 | 4.20 | -1.40 | -25.00% | 1 | 511 | 0.37 | 0.59 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 1.30 | 1.50 | 1.40 | -1.10 | -44.00% | 2 | 1,316 | 0.36 | 0.31 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.35 | 0.55 | 0.38 | -0.33 | -46.48% | 19 | 1,762 | 0.36 | 0.14 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.15 | 0.50 | 0.35 | +0.09 | +34.62% | 6 | 427 | 0.45 | 0.05 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 4 | 288 | 0.47 | 0.02 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 492 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 272 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 566 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 672 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 112 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 54 | 1.09 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 155 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 355 | 0.50 | -0.03 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.25 | 0.35 | 0.17 | -0.03 | -15.00% | 1 | 397 | 0.43 | -0.08 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.75 | 0.90 | 0.68 | +0.08 | +13.34% | 3 | 1,278 | 0.39 | -0.19 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 2.20 | 2.40 | 2.20 | +0.45 | +25.72% | 404 | 423 | 0.37 | -0.41 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 5.00 | 5.30 | 5.60 | +1.40 | +33.34% | 8 | 626 | 0.36 | -0.69 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 8.60 | 9.40 | 8.70 | +1.00 | +12.99% | 6 | 451 | 0.36 | -0.86 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 12.20 | 15.00 | 11.06 | 0.00 | 0.00% | 0 | 295 | 0.67 | -0.95 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 17.40 | 20.60 | 12.83 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.98 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 22.10 | 24.40 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 130.00 | 26.80 | 30.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:50 PM EST |
| 135.00 | 32.30 | 35.00 | 27.05 | 0.00 | 0.00% | 0 | 6 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 140.00 | 36.80 | 40.00 | 32.08 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 145.00 | 41.80 | 45.00 | 19.02 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 47.80 | 50.00 | 41.83 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 52.00 | 54.90 | 46.86 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 58.10 | 60.20 | 41.20 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 61.80 | 65.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 67.80 | 70.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 72.80 | 75.80 | 56.10 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 180.00 | 77.90 | 80.00 | 61.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 82.90 | 85.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 87.40 | 90.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 195.00 | 91.90 | 96.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 97.40 | 100.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 210.00 | 106.80 | 109.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 220.00 | 117.80 | 120.00 | 101.20 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 127.70 | 130.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |