Options Chain for JABIL INC COM (JBL) - $255.00 as of 1/16/2026 4:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 109.70 | 113.70 | 111.70 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 145.00 | 104.70 | 108.70 | 106.70 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 150.00 | 99.70 | 103.70 | 101.70 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 155.00 | 94.70 | 98.80 | 96.75 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 160.00 | 89.80 | 93.80 | 91.80 | 57.90 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:47 PM EST |
| 165.00 | 84.80 | 88.80 | 86.80 | 60.77 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:47 PM EST |
| 170.00 | 79.80 | 83.80 | 81.80 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:47 PM EST | |||
| 175.00 | 74.80 | 78.80 | 76.80 | 65.80 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:47 PM EST |
| 180.00 | 70.00 | 73.80 | 71.90 | 51.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 3:59:47 PM EST |
| 185.00 | 65.30 | 68.80 | 67.05 | 46.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 3:59:47 PM EST |
| 190.00 | 60.40 | 63.90 | 62.15 | % | 0.33 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 1/16/2026 3:59:47 PM EST | |||
| 195.00 | 55.50 | 57.40 | 56.45 | 58.40 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.45 | 0.98 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 200.00 | 51.40 | 52.60 | 52.00 | 54.70 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.45 | 0.97 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 210.00 | 42.50 | 44.50 | 43.50 | 44.11 | -2.39 | -5.14% | 0.21 | 3 | 29 | 0.36 | 0.93 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 220.00 | 33.60 | 36.70 | 35.15 | 35.89 | -1.51 | -4.04% | 0.16 | 15 | 141 | 0.45 | 0.87 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 230.00 | 26.40 | 28.00 | 27.20 | 28.80 | +0.28 | +0.99% | 0.12 | 8 | 114 | 0.45 | 0.78 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 240.00 | 19.60 | 20.90 | 20.25 | 21.01 | -0.31 | -1.46% | 0.08 | 19 | 113 | 0.44 | 0.67 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 250.00 | 13.80 | 14.10 | 13.95 | 14.90 | -0.35 | -2.30% | 0.06 | 40 | 2,745 | 0.41 | 0.55 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 260.00 | 8.90 | 9.20 | 9.05 | 10.05 | -0.25 | -2.43% | 0.03 | 14 | 131 | 0.40 | 0.43 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 270.00 | 5.10 | 5.60 | 5.35 | 6.20 | -0.10 | -1.59% | 0.02 | 29 | 333 | 0.38 | 0.31 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 280.00 | 2.70 | 3.10 | 2.90 | 3.10 | -1.50 | -32.61% | 0.01 | 26 | 42 | 0.37 | 0.21 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 290.00 | 1.20 | 3.60 | 2.40 | 1.97 | -0.19 | -8.80% | 0.01 | 3 | 18 | 0.41 | 0.13 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 300.00 | 0.65 | 1.00 | 0.83 | 0.84 | -0.30 | -26.32% | 0.00 | 885 | 1,056 | 0.36 | 0.07 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 1/16/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | 0.30 | % | 0.00 | 3 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:47 PM EST | |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.47 | -82.46% | 0.00 | 1 | 43 | 0.48 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | -0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 195.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.40 | -0.02 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 200.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.02 | -5.72% | 0.00 | 5 | 99 | 0.40 | -0.03 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 210.00 | 0.75 | 1.25 | 1.00 | 0.97 | +0.10 | +11.50% | 0.00 | 12 | 5,392 | 0.41 | -0.07 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 220.00 | 2.10 | 2.70 | 2.40 | 2.37 | -0.96 | -28.83% | 0.01 | 5 | 216 | 0.42 | -0.13 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 230.00 | 4.60 | 4.90 | 4.75 | 4.59 | +0.19 | +4.32% | 0.02 | 1,131 | 3,353 | 0.43 | -0.22 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 240.00 | 7.60 | 7.90 | 7.75 | 7.56 | +0.16 | +2.17% | 0.03 | 273 | 134 | 0.43 | -0.33 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 250.00 | 11.60 | 12.00 | 11.80 | 11.20 | -0.20 | -1.76% | 0.05 | 57 | 268 | 0.42 | -0.45 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 260.00 | 16.80 | 17.10 | 16.95 | 16.20 | +0.20 | +1.25% | 0.07 | 28 | 115 | 0.40 | -0.57 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:47 PM EST |
| 270.00 | 21.90 | 24.90 | 23.40 | 22.60 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.39 | -0.69 | 0.01 | -0.16 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 280.00 | 28.80 | 32.30 | 30.55 | 30.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.79 | 0.01 | -0.13 | 1/15/2026 | 1/16/2026 3:59:47 PM EST |
| 290.00 | 37.60 | 40.80 | 39.20 | % | 0.14 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.09 | 1/16/2026 3:59:47 PM EST | |||
| 300.00 | 46.90 | 50.10 | 48.50 | % | 0.16 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.06 | 1/16/2026 3:59:47 PM EST | |||
| 310.00 | 56.70 | 60.20 | 58.45 | % | 0.19 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.04 | 1/16/2026 3:59:47 PM EST | |||
| 320.00 | 66.60 | 69.70 | 68.15 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 1/16/2026 3:59:47 PM EST | |||
| 330.00 | 76.50 | 80.10 | 78.30 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:47 PM EST |