Options Chain for JABIL INC COM (JBL) - $169.17 as of 5/28/2025 4:53:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 115.70 | 119.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 110.80 | 114.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 105.70 | 109.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 100.90 | 104.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 95.90 | 99.80 | 66.20 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 90.80 | 94.80 | 61.00 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 85.80 | 89.80 | 88.35 | 0.00 | 0.00% | 0 | 40 | 2.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 80.80 | 84.90 | 47.30 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 75.90 | 79.90 | 27.70 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 70.90 | 74.90 | 28.60 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:48 PM EST |
| 100.00 | 66.00 | 69.90 | 32.40 | 0.00 | 0.00% | 0 | 57 | 1.50 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:48 PM EST |
| 105.00 | 61.00 | 65.00 | 46.35 | 0.00 | 0.00% | 0 | 30 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:48 PM EST |
| 110.00 | 56.00 | 60.00 | 39.50 | 0.00 | 0.00% | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:48 PM EST |
| 115.00 | 51.10 | 54.30 | 17.80 | 0.00 | 0.00% | 0 | 15 | 1.18 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/28/2025 3:59:48 PM EST |
| 120.00 | 46.80 | 49.30 | 48.60 | +6.45 | +15.31% | 10 | 1,021 | 1.07 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 125.00 | 41.70 | 44.50 | 44.18 | +2.48 | +5.95% | 1 | 39 | 0.96 | 0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 130.00 | 36.70 | 39.60 | 40.57 | 0.00 | 0.00% | 0 | 121 | 0.89 | 0.98 | 0.00 | -0.05 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 135.00 | 32.20 | 35.40 | 35.58 | 0.00 | 0.00% | 0 | 83 | 0.74 | 0.96 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 140.00 | 27.30 | 30.70 | 30.87 | 0.00 | 0.00% | 0 | 271 | 0.72 | 0.93 | 0.01 | -0.09 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 145.00 | 22.80 | 26.10 | 26.90 | 0.00 | 0.00% | 0 | 188 | 0.47 | 0.89 | 0.01 | -0.11 | 5/20/2025 | 5/28/2025 3:59:48 PM EST |
| 150.00 | 18.30 | 21.70 | 19.20 | 0.00 | 0.00% | 0 | 764 | 0.45 | 0.84 | 0.01 | -0.13 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 155.00 | 14.30 | 16.80 | 13.77 | 0.00 | 0.00% | 0 | 393 | 0.42 | 0.78 | 0.01 | -0.15 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 160.00 | 11.10 | 13.10 | 10.60 | 0.00 | 0.00% | 0 | 285 | 0.43 | 0.70 | 0.02 | -0.16 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 165.00 | 8.10 | 9.80 | 6.80 | 0.00 | 0.00% | 0 | 433 | 0.42 | 0.60 | 0.02 | -0.17 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 170.00 | 6.10 | 7.00 | 7.20 | -0.10 | -1.37% | 1 | 2,110 | 0.43 | 0.49 | 0.02 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 175.00 | 3.90 | 4.80 | 4.70 | -0.25 | -5.06% | 3 | 452 | 0.41 | 0.37 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 180.00 | 2.50 | 2.95 | 3.09 | -0.04 | -1.28% | 14 | 406 | 0.40 | 0.27 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 185.00 | 0.75 | 1.85 | 1.90 | -0.12 | -5.95% | 6 | 443 | 0.37 | 0.18 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 190.00 | 0.35 | 1.25 | 1.00 | -0.10 | -9.10% | 22 | 248 | 0.37 | 0.12 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 195.00 | 0.40 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1,025 | 0.40 | 0.08 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 200.00 | 0.10 | 0.65 | 0.40 | -0.03 | -6.98% | 10 | 449 | 0.41 | 0.05 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 5/28/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.25 | 1.65 | 0.00 | 0.00% | 0 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 2.85 | 0.00 | 0.00% | 0 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 277 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 2.32 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 106 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 213 | 0.94 | 0.00 | 0.00 | -0.02 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 1,222 | 0.78 | -0.01 | 0.00 | -0.03 | 5/2/2025 | 5/28/2025 3:59:48 PM EST |
| 125.00 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 165 | 0.78 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 130.00 | 0.05 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 173 | 0.66 | -0.02 | 0.00 | -0.05 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 135.00 | 0.15 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 1,255 | 0.60 | -0.04 | 0.00 | -0.07 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 140.00 | 0.45 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 175 | 0.56 | -0.07 | 0.01 | -0.09 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 145.00 | 0.70 | 1.10 | 0.95 | -0.70 | -42.43% | 3 | 407 | 0.47 | -0.11 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 150.00 | 1.45 | 2.10 | 1.53 | -0.01 | -0.65% | 11 | 160 | 0.49 | -0.16 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 155.00 | 2.15 | 2.90 | 2.45 | +0.07 | +2.95% | 4 | 383 | 0.46 | -0.22 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 160.00 | 3.90 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 735 | 0.46 | -0.30 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 165.00 | 4.60 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.40 | 0.02 | -0.17 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 170.00 | 7.10 | 9.20 | 7.35 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.51 | 0.02 | -0.16 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 175.00 | 10.80 | 11.70 | 11.00 | +1.00 | +10.00% | 2 | 5 | 0.44 | -0.63 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 180.00 | 12.60 | 15.50 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.13 | 2/14/2025 | 5/28/2025 3:59:48 PM EST |
| 185.00 | 16.50 | 19.90 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.10 | 5/28/2025 3:59:48 PM EST | |||
| 190.00 | 20.90 | 24.50 | 49.28 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.08 | 3/6/2025 | 5/28/2025 3:59:48 PM EST |
| 195.00 | 26.00 | 29.20 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.06 | 5/28/2025 3:59:48 PM EST | |||
| 200.00 | 31.10 | 34.00 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 210.00 | 40.40 | 44.30 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 220.00 | 50.40 | 54.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 230.00 | 60.40 | 64.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 240.00 | 70.30 | 74.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 250.00 | 80.40 | 84.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |