Options Chain for JABIL INC COM (JBL) - $206.88 as of 10/16/2025 11:16:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 61.60 | 64.70 | 63.15 | % | 0.44 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 150.00 | 56.60 | 59.70 | 58.15 | 60.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 155.00 | 51.70 | 54.70 | 53.20 | % | 0.34 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 160.00 | 46.80 | 49.70 | 48.25 | % | 0.30 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 165.00 | 41.80 | 44.70 | 43.25 | 41.11 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:51 PM EST |
| 170.00 | 37.00 | 39.60 | 38.30 | 34.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:51 PM EST |
| 175.00 | 32.00 | 34.70 | 33.35 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/15/2025 3:59:51 PM EST |
| 180.00 | 26.80 | 29.60 | 28.20 | 25.96 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.86 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 185.00 | 21.70 | 24.70 | 23.20 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 190.00 | 16.70 | 19.90 | 18.30 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.44 | 0.99 | 0.01 | -0.05 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 195.00 | 12.10 | 14.90 | 13.50 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 119 | 1.21 | 0.91 | 0.02 | -0.32 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 200.00 | 7.20 | 10.10 | 8.65 | 10.00 | +4.40 | +78.58% | 0.04 | 2 | 114 | 0.56 | 0.82 | 0.04 | -0.44 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 210.00 | 1.30 | 2.25 | 1.78 | 2.10 | -0.11 | -4.98% | 0.01 | 6 | 420 | 0.49 | 0.35 | 0.05 | -0.65 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 220.00 | 0.10 | 0.40 | 0.25 | 0.16 | -0.14 | -46.67% | 0.00 | 4 | 1,798 | 0.57 | 0.06 | 0.01 | -0.20 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 766 | 0.70 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 921 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 841 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.28 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 234 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.95 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/15/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.92 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.94 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.35 | 0.20 | 0.45 | +0.34 | +309.10% | 0.00 | 1 | 975 | 0.71 | -0.01 | 0.01 | -0.05 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 195.00 | 0.05 | 0.55 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.55 | -0.09 | 0.02 | -0.32 | 10/15/2025 | 10/15/2025 3:59:51 PM EST |
| 200.00 | 0.20 | 1.05 | 0.63 | 0.39 | -0.22 | -36.07% | 0.00 | 3 | 762 | 0.61 | -0.18 | 0.04 | -0.44 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 210.00 | 2.60 | 3.90 | 3.25 | 3.60 | -0.74 | -17.06% | 0.02 | 196 | 1,043 | 0.57 | -0.65 | 0.05 | -0.65 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 220.00 | 10.20 | 13.50 | 11.85 | 10.13 | -3.12 | -23.55% | 0.05 | 24 | 941 | 0.67 | -0.94 | 0.01 | -0.20 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 230.00 | 20.50 | 23.30 | 21.90 | 20.00 | -4.35 | -17.87% | 0.10 | 9 | 104 | 0.95 | -1.00 | 0.00 | -0.01 | 10/16/2025 | 10/15/2025 3:59:51 PM EST |
| 240.00 | 30.40 | 33.40 | 31.90 | 37.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:51 PM EST |
| 250.00 | 40.40 | 43.40 | 41.90 | 39.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 260.00 | 50.40 | 53.40 | 51.90 | 50.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 270.00 | 60.40 | 63.20 | 61.80 | 65.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 280.00 | 70.40 | 73.40 | 71.90 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 290.00 | 80.40 | 83.40 | 81.90 | 93.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:51 PM EST |
| 300.00 | 90.40 | 93.40 | 91.90 | 89.01 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 310.00 | 100.40 | 103.80 | 102.10 | 99.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:51 PM EST |
| 320.00 | 110.40 | 113.40 | 111.90 | % | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 330.00 | 120.40 | 123.40 | 121.90 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST | |||
| 340.00 | 130.40 | 133.40 | 131.90 | % | 0.39 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:51 PM EST |