Options Chain for JABIL INC COM (JBL) - $209.87 as of 8/29/2025 3:32:58 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 | 133.00 | 136.50 | 134.75 | 150.97 | 0.00 | 0.00% | 1.93 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 127.90 | 130.40 | 129.15 | 146.10 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 80.00 | 122.90 | 125.40 | 124.15 | 129.27 | 0.00 | 0.00% | 1.55 | 0 | 40 | 1.99 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 85.00 | 118.00 | 120.40 | 119.20 | % | 1.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 113.00 | 116.60 | 114.80 | % | 1.28 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 108.20 | 111.30 | 109.75 | 35.70 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:54 PM EST |
| 100.00 | 103.00 | 106.50 | 104.75 | 70.06 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 98.00 | 101.30 | 99.65 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 110.00 | 93.20 | 95.50 | 94.35 | 44.25 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:54 PM EST |
| 115.00 | 88.10 | 91.40 | 89.75 | 66.22 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 83.30 | 85.50 | 84.40 | 89.45 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 125.00 | 78.40 | 80.50 | 79.45 | 105.90 | 0.00 | 0.00% | 0.64 | 0 | 29 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 130.00 | 73.30 | 76.40 | 74.85 | 74.00 | -6.15 | -7.68% | 0.58 | 1 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 135.00 | 68.10 | 71.60 | 69.85 | 32.00 | 0.00 | 0.00% | 0.52 | 0 | 50 | 0.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 3:59:54 PM EST |
| 140.00 | 63.20 | 65.60 | 64.40 | 79.40 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 58.30 | 61.30 | 59.80 | 83.50 | 0.00 | 0.00% | 0.41 | 0 | 35 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:54 PM EST |
| 150.00 | 53.20 | 56.40 | 54.80 | 54.85 | 0.00 | 0.00% | 0.37 | 0 | 90 | 0.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/29/2025 3:59:54 PM EST |
| 155.00 | 48.20 | 50.90 | 49.55 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 99 | 0.76 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 8/29/2025 3:59:54 PM EST |
| 160.00 | 43.30 | 46.60 | 44.95 | 60.70 | 0.00 | 0.00% | 0.28 | 0 | 97 | 0.60 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 165.00 | 39.60 | 41.80 | 40.70 | 52.24 | 0.00 | 0.00% | 0.25 | 0 | 412 | 0.55 | 0.99 | 0.00 | -0.02 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 34.10 | 36.50 | 35.30 | 34.00 | +1.50 | +4.62% | 0.21 | 5 | 259 | 0.68 | 0.98 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 175.00 | 29.80 | 31.10 | 30.45 | 29.74 | -17.10 | -36.51% | 0.17 | 1 | 62 | 0.50 | 0.96 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 180.00 | 25.70 | 26.70 | 26.20 | 24.50 | -6.30 | -20.46% | 0.15 | 2 | 142 | 0.42 | 0.93 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 185.00 | 21.10 | 21.70 | 21.40 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 500 | 0.39 | 0.89 | 0.01 | -0.10 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 190.00 | 16.70 | 17.90 | 17.30 | 15.90 | -4.60 | -22.44% | 0.09 | 1 | 139 | 0.40 | 0.83 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 195.00 | 12.60 | 13.30 | 12.95 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.35 | 0.75 | 0.02 | -0.14 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 200.00 | 9.20 | 9.70 | 9.45 | 8.40 | -4.43 | -34.53% | 0.05 | 12 | 91 | 0.34 | 0.64 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 210.00 | 3.80 | 4.50 | 4.15 | 4.15 | -2.85 | -40.72% | 0.02 | 711 | 392 | 0.32 | 0.38 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 220.00 | 1.05 | 1.55 | 1.30 | 1.28 | -1.33 | -50.96% | 0.01 | 1,104 | 1,956 | 0.30 | 0.18 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 0.30 | 1.00 | 0.65 | 0.75 | -0.12 | -13.80% | 0.00 | 10 | 613 | 0.33 | 0.08 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 0.20 | 0.70 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 7 | 297 | 0.39 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.43 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.23 | -82.15% | 0.00 | 5 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 0.90 | 0.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/29/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.88 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.73 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 0.05 | 0.85 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.32 | -0.48 | -60.00% | 0.00 | 284 | 718 | 0.44 | -0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.70 | +0.15 | +27.28% | 0.00 | 6 | 111 | 0.42 | -0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 185.00 | 0.95 | 1.35 | 1.15 | 1.07 | +0.37 | +52.86% | 0.01 | 196 | 794 | 0.37 | -0.11 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 190.00 | 1.55 | 1.95 | 1.75 | 1.79 | +0.39 | +27.86% | 0.01 | 2 | 372 | 0.36 | -0.17 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 195.00 | 1.80 | 2.90 | 2.35 | 2.90 | +1.15 | +65.72% | 0.01 | 2 | 525 | 0.32 | -0.25 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 200.00 | 3.90 | 4.40 | 4.15 | 4.60 | +1.80 | +64.29% | 0.02 | 11 | 318 | 0.33 | -0.36 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 210.00 | 8.10 | 9.20 | 8.65 | 9.38 | +2.98 | +46.57% | 0.04 | 4 | 904 | 0.29 | -0.62 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 220.00 | 15.60 | 16.80 | 16.20 | 17.00 | +2.40 | +16.44% | 0.07 | 17 | 244 | 0.29 | -0.82 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 24.50 | 26.80 | 25.65 | 22.20 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.53 | -0.92 | 0.01 | -0.06 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 34.10 | 37.30 | 35.70 | 34.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.64 | -0.97 | 0.00 | -0.03 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 44.00 | 47.30 | 45.65 | 27.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 54.00 | 57.30 | 55.65 | 55.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 64.40 | 67.30 | 65.85 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 280.00 | 74.00 | 77.30 | 75.65 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 290.00 | 84.10 | 87.30 | 85.70 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 300.00 | 93.90 | 97.30 | 95.60 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |