Options Chain for JABIL INC COM (JBL) - $127.55 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.10 | 80.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 72.40 | 74.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 67.40 | 69.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 65.00 | 62.40 | 64.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 70.00 | 57.10 | 60.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 52.50 | 55.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 80.00 | 47.50 | 50.70 | 28.14 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 42.10 | 45.60 | 37.16 | 0.00 | 0.00% | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.01 | 5/10/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 37.00 | 40.80 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 9/11/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 32.10 | 35.90 | 33.80 | +18.27 | +117.65% | 1 | 4 | 0.87 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 27.30 | 31.00 | 35.96 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.96 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 22.40 | 25.50 | 34.42 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.93 | 0.01 | -0.05 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 19.10 | 20.80 | 26.12 | 0.00 | 0.00% | 0 | 2,113 | 0.53 | 0.90 | 0.01 | -0.06 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 14.80 | 15.60 | 16.24 | 0.00 | 0.00% | 0 | 350 | 0.44 | 0.84 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 10.70 | 11.40 | 10.55 | 0.00 | 0.00% | 0 | 1,616 | 0.40 | 0.74 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 7.50 | 8.00 | 7.80 | +0.40 | +5.41% | 48 | 353 | 0.41 | 0.62 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 5.00 | 5.40 | 5.10 | +0.48 | +10.39% | 29 | 376 | 0.40 | 0.48 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 3.10 | 3.40 | 3.30 | +0.35 | +11.87% | 30 | 755 | 0.40 | 0.35 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 1.85 | 2.15 | 2.15 | +0.41 | +23.57% | 6 | 312 | 0.40 | 0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 1.05 | 1.30 | 1.13 | +0.13 | +13.00% | 7 | 1,507 | 0.40 | 0.15 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.55 | 0.80 | 0.65 | +0.10 | +18.19% | 2 | 152 | 0.40 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.25 | 0.55 | 0.40 | +0.11 | +37.94% | 1 | 117 | 0.41 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.05 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.03 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 144 | 0.54 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.05 | 1.85 | 0.00 | 0.00% | 0 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:05 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 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 196 | 0.59 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.10 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 193 | 0.53 | -0.04 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 128 | 0.46 | -0.07 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 1.75 | 0.85 | +0.15 | +21.43% | 2 | 450 | 0.45 | -0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 1.30 | 1.45 | 1.42 | -0.08 | -5.34% | 4 | 261 | 0.42 | -0.16 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 2.30 | 2.80 | 2.49 | -0.26 | -9.46% | 16 | 319 | 0.41 | -0.26 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 4.00 | 4.30 | 4.16 | -0.64 | -13.34% | 44 | 170 | 0.40 | -0.38 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 5.60 | 6.60 | 6.30 | -0.70 | -10.00% | 20 | 98 | 0.36 | -0.52 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 9.00 | 9.90 | 9.80 | -0.60 | -5.77% | 7 | 172 | 0.38 | -0.65 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 11.40 | 14.20 | 9.60 | 0.00 | 0.00% | 0 | 122 | 0.34 | -0.76 | 0.02 | -0.08 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 15.50 | 17.70 | 13.38 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.85 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 20.60 | 23.50 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 25.20 | 28.20 | 36.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 5/30/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 29.80 | 32.90 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 34.80 | 38.50 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 39.80 | 43.40 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 44.60 | 48.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 49.80 | 53.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 54.80 | 58.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 59.80 | 64.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |