Options Chain for JABIL INC COM (JBL) - $207.10 as of 11/28/2025 3:48:34 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 | 139.10 | 142.70 | 140.90 | 137.30 | 0.00 | 0.00% | 2.01 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 1:00:04 PM EST |
| 75.00 | 134.20 | 137.50 | 135.85 | 132.48 | 0.00 | 0.00% | 1.81 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 1:00:04 PM EST |
| 80.00 | 129.20 | 132.70 | 130.95 | 126.85 | 0.00 | 0.00% | 1.64 | 0 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 1:00:04 PM EST |
| 85.00 | 124.20 | 127.70 | 125.95 | % | 1.48 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 119.20 | 122.80 | 121.00 | % | 1.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 114.30 | 117.50 | 115.90 | % | 1.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 109.30 | 112.60 | 110.95 | 113.89 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 1:00:04 PM EST |
| 105.00 | 104.50 | 107.50 | 106.00 | % | 1.01 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 110.00 | 99.30 | 102.50 | 100.90 | % | 0.92 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 115.00 | 94.30 | 97.80 | 96.05 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 120.00 | 89.20 | 92.80 | 91.00 | % | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 125.00 | 84.40 | 87.80 | 86.10 | 76.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/28/2025 1:00:04 PM EST |
| 130.00 | 79.30 | 82.70 | 81.00 | 86.27 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 11/28/2025 1:00:04 PM EST |
| 135.00 | 74.70 | 77.90 | 76.30 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 69.30 | 73.00 | 71.15 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 64.50 | 67.90 | 66.20 | 66.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 11/28/2025 1:00:04 PM EST |
| 150.00 | 59.60 | 62.80 | 61.20 | 76.75 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.03 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 11/28/2025 1:00:04 PM EST |
| 155.00 | 54.70 | 58.10 | 56.40 | 58.80 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.99 | 0.98 | 0.00 | -0.05 | 6/23/2025 | 11/28/2025 1:00:04 PM EST |
| 160.00 | 49.90 | 52.90 | 51.40 | 48.39 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.88 | 0.97 | 0.00 | -0.07 | 10/23/2025 | 11/28/2025 1:00:04 PM EST |
| 165.00 | 45.10 | 48.60 | 46.85 | 53.30 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.93 | 0.95 | 0.00 | -0.08 | 9/26/2025 | 11/28/2025 1:00:04 PM EST |
| 170.00 | 40.50 | 43.90 | 42.20 | 33.79 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.87 | 0.94 | 0.00 | -0.09 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 175.00 | 35.80 | 39.00 | 37.40 | 35.83 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.79 | 0.91 | 0.01 | -0.12 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 180.00 | 31.50 | 34.50 | 33.00 | 27.55 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.57 | 0.88 | 0.01 | -0.15 | 11/14/2025 | 11/28/2025 1:00:04 PM EST |
| 185.00 | 27.50 | 29.60 | 28.55 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.56 | 0.84 | 0.01 | -0.17 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 190.00 | 23.20 | 25.60 | 24.40 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.55 | 0.80 | 0.01 | -0.20 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 195.00 | 19.70 | 22.30 | 21.00 | 21.91 | +10.81 | +97.39% | 0.11 | 1 | 43 | 0.56 | 0.74 | 0.01 | -0.23 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 200.00 | 16.60 | 18.90 | 17.75 | 15.36 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.57 | 0.68 | 0.01 | -0.25 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 210.00 | 11.50 | 12.00 | 11.75 | 11.90 | +1.36 | +12.91% | 0.06 | 13 | 1,290 | 0.54 | 0.55 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 220.00 | 6.60 | 7.90 | 7.25 | 7.25 | +0.60 | +9.03% | 0.03 | 10 | 230 | 0.53 | 0.41 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 230.00 | 3.60 | 4.70 | 4.15 | 3.40 | -0.40 | -10.53% | 0.02 | 1 | 247 | 0.52 | 0.28 | 0.01 | -0.22 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 240.00 | 1.75 | 2.30 | 2.03 | 2.15 | +0.20 | +10.26% | 0.01 | 9 | 255 | 0.49 | 0.17 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 250.00 | 0.75 | 1.50 | 1.13 | 0.85 | 0.00 | 0.00% | 0.00 | 1 | 223 | 0.50 | 0.10 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.56 | 0.05 | 0.00 | -0.07 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.32 | +0.01 | +3.23% | 0.00 | 8 | 88 | 0.65 | 0.03 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.73 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.79 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 11/28/2025 1:00:04 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:04 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 1:00:04 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:04 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 1:00:04 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 1:00:04 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/28/2025 1:00:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 1:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 1:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 11/28/2025 1:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 11/28/2025 1:00:04 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 11/28/2025 1:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | -0.01 | 0.00 | -0.03 | 10/13/2025 | 11/28/2025 1:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 11/28/2025 1:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.73 | -0.03 | 0.00 | -0.07 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 165.00 | 0.10 | 1.05 | 0.58 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.59 | -0.05 | 0.00 | -0.08 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 170.00 | 0.35 | 3.20 | 1.78 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.70 | -0.06 | 0.00 | -0.09 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 175.00 | 0.80 | 1.90 | 1.35 | 1.51 | +0.01 | +0.67% | 0.01 | 2 | 102 | 0.61 | -0.09 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 180.00 | 1.35 | 2.45 | 1.90 | 2.18 | +0.01 | +0.47% | 0.01 | 3 | 120 | 0.60 | -0.12 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 185.00 | 2.00 | 3.20 | 2.60 | 2.62 | -0.47 | -15.21% | 0.01 | 2 | 402 | 0.59 | -0.16 | 0.01 | -0.17 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 190.00 | 2.75 | 4.30 | 3.53 | 3.55 | -0.40 | -10.13% | 0.02 | 1 | 171 | 0.57 | -0.20 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 195.00 | 4.10 | 5.50 | 4.80 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.57 | -0.26 | 0.01 | -0.23 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 200.00 | 5.60 | 7.00 | 6.30 | 6.31 | -2.19 | -25.77% | 0.03 | 4 | 134 | 0.56 | -0.32 | 0.01 | -0.25 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 210.00 | 9.70 | 11.30 | 10.50 | 10.70 | -8.75 | -44.99% | 0.05 | 56 | 103 | 0.56 | -0.45 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 220.00 | 14.70 | 16.60 | 15.65 | 31.35 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.53 | -0.59 | 0.01 | -0.26 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 230.00 | 21.40 | 24.40 | 22.90 | 23.90 | -5.60 | -18.99% | 0.10 | 1 | 75 | 0.54 | -0.72 | 0.01 | -0.22 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 240.00 | 29.30 | 32.30 | 30.80 | 42.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.52 | -0.83 | 0.01 | -0.16 | 10/13/2025 | 11/28/2025 1:00:04 PM EST |
| 250.00 | 38.30 | 41.30 | 39.80 | 48.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.67 | -0.90 | 0.01 | -0.11 | 10/15/2025 | 11/28/2025 1:00:04 PM EST |
| 260.00 | 47.70 | 51.10 | 49.40 | 44.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.07 | 11/5/2025 | 11/28/2025 1:00:04 PM EST |
| 270.00 | 57.90 | 61.00 | 59.45 | % | 0.22 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.04 | 11/28/2025 1:00:04 PM EST | |||
| 280.00 | 67.30 | 71.00 | 69.15 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 290.00 | 77.30 | 81.00 | 79.15 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 300.00 | 87.30 | 91.00 | 89.15 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 310.00 | 97.50 | 101.00 | 99.25 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 320.00 | 107.30 | 111.00 | 109.15 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 330.00 | 117.30 | 121.00 | 119.15 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 340.00 | 127.50 | 131.00 | 129.25 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 350.00 | 137.40 | 141.00 | 139.20 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |