Options Chain for JABIL INC COM (JBL) - $119.08 as of 4/23/2024 5:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.70 | 53.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 75.00 | 44.00 | 48.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 80.00 | 39.50 | 43.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 85.00 | 35.00 | 37.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 90.00 | 30.20 | 33.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 95.00 | 24.00 | 28.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 100.00 | 19.40 | 23.00 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 4/23/2024 4:00:02 PM EST | |||
| 105.00 | 16.10 | 18.30 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.04 | 3/21/2024 | 4/23/2024 4:00:02 PM EST |
| 110.00 | 11.60 | 13.90 | 10.50 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.87 | 0.02 | -0.06 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 115.00 | 7.60 | 9.50 | 7.40 | +0.50 | +7.25% | 1 | 54 | 0.41 | 0.75 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 120.00 | 4.30 | 4.50 | 4.40 | +0.60 | +15.79% | 36 | 42 | 0.30 | 0.57 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 125.00 | 2.10 | 2.25 | 2.25 | +0.29 | +14.80% | 63 | 337 | 0.30 | 0.35 | 0.04 | -0.07 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 130.00 | 0.75 | 0.95 | 0.81 | 0.00 | 0.00% | 21 | 432 | 0.29 | 0.19 | 0.03 | -0.05 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 135.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 23 | 465 | 0.30 | 0.09 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 140.00 | 0.10 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1,261 | 0.32 | 0.03 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 113 | 1,623 | 0.32 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 396 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.01 | 3/15/2024 | 4/23/2024 4:00:02 PM EST |
| 100.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 224 | 0.41 | -0.02 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 4:00:02 PM EST |
| 105.00 | 0.15 | 0.40 | 0.30 | -0.07 | -18.92% | 1 | 17 | 0.36 | -0.06 | 0.01 | -0.04 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 110.00 | 0.55 | 0.70 | 0.70 | -0.10 | -12.50% | 3 | 320 | 0.33 | -0.13 | 0.02 | -0.06 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 115.00 | 1.40 | 1.55 | 1.70 | +0.15 | +9.68% | 12 | 745 | 0.32 | -0.25 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 120.00 | 3.00 | 3.20 | 3.20 | -0.50 | -13.52% | 15 | 408 | 0.30 | -0.43 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 125.00 | 5.80 | 6.00 | 6.05 | -0.65 | -9.71% | 11 | 642 | 0.30 | -0.65 | 0.04 | -0.07 | 4/23/2024 | 4/23/2024 4:00:02 PM EST |
| 130.00 | 9.50 | 11.30 | 10.70 | 0.00 | 0.00% | 0 | 936 | 0.29 | -0.81 | 0.03 | -0.05 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 135.00 | 13.60 | 15.70 | 14.50 | 0.00 | 0.00% | 0 | 387 | 0.50 | -0.91 | 0.02 | -0.03 | 4/19/2024 | 4/23/2024 4:00:02 PM EST |
| 140.00 | 17.20 | 21.50 | 20.90 | 0.00 | 0.00% | 0 | 37 | 0.63 | -0.97 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 4:00:02 PM EST |
| 145.00 | 23.40 | 26.10 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/8/2024 | 4/23/2024 4:00:02 PM EST |
| 150.00 | 27.00 | 31.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 4:00:02 PM EST |
| 155.00 | 32.00 | 36.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 160.00 | 37.30 | 41.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 165.00 | 42.00 | 46.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 170.00 | 47.00 | 51.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 175.00 | 51.90 | 56.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 180.00 | 57.00 | 61.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 185.00 | 61.90 | 66.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 190.00 | 67.00 | 71.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 195.00 | 72.00 | 75.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 200.00 | 76.80 | 81.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 210.00 | 87.00 | 91.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST | |||
| 220.00 | 97.00 | 101.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:02 PM EST |