Options Chain for JABIL INC COM (JBL) - $136.42 as of 4/1/2025 9:04:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 39.50 | 43.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 100.00 | 35.30 | 38.60 | 49.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 4/1/2025 3:59:55 PM EST |
| 105.00 | 29.60 | 33.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/1/2025 3:59:55 PM EST | |||
| 110.00 | 25.60 | 28.00 | 39.40 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.02 | 3/24/2025 | 4/1/2025 3:59:55 PM EST |
| 115.00 | 19.80 | 23.90 | 22.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.96 | 0.01 | -0.05 | 3/14/2025 | 4/1/2025 3:59:55 PM EST |
| 120.00 | 15.00 | 18.90 | 16.69 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.91 | 0.01 | -0.07 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 125.00 | 12.20 | 14.50 | 23.80 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.84 | 0.02 | -0.10 | 3/25/2025 | 4/1/2025 3:59:55 PM EST |
| 130.00 | 8.20 | 10.40 | 7.40 | -0.50 | -6.33% | 2 | 27 | 0.49 | 0.72 | 0.03 | -0.13 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 135.00 | 5.00 | 5.70 | 5.10 | -0.15 | -2.86% | 5 | 721 | 0.40 | 0.57 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 140.00 | 2.65 | 4.50 | 3.00 | +0.30 | +11.12% | 22 | 182 | 0.44 | 0.39 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 145.00 | 1.20 | 2.60 | 1.51 | +0.07 | +4.87% | 16 | 240 | 0.37 | 0.24 | 0.03 | -0.11 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 150.00 | 0.40 | 0.75 | 0.50 | -0.19 | -27.54% | 7 | 226 | 0.36 | 0.14 | 0.02 | -0.08 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 155.00 | 0.15 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 240 | 0.48 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.20 | 0.10 | -0.16 | -61.54% | 1 | 86 | 0.60 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 4/1/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.02 | 0.00 | -0.02 | 3/27/2025 | 4/1/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 0.65 | 0.50 | -0.20 | -28.58% | 10 | 241 | 0.45 | -0.09 | 0.01 | -0.07 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 125.00 | 0.75 | 2.40 | 0.97 | -0.13 | -11.82% | 10 | 62 | 0.51 | -0.16 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 130.00 | 1.80 | 2.35 | 2.30 | -0.40 | -14.82% | 3 | 112 | 0.42 | -0.28 | 0.03 | -0.13 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 135.00 | 3.50 | 4.00 | 4.40 | -0.10 | -2.23% | 4 | 277 | 0.39 | -0.43 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 140.00 | 4.60 | 6.80 | 7.20 | 0.00 | 0.00% | 23 | 85 | 0.32 | -0.61 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 145.00 | 8.60 | 10.20 | 10.43 | 0.00 | 0.00% | 0 | 109 | 0.32 | -0.76 | 0.03 | -0.11 | 3/28/2025 | 4/1/2025 3:59:55 PM EST |
| 150.00 | 12.90 | 15.40 | 15.78 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.86 | 0.02 | -0.08 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 155.00 | 17.20 | 21.00 | 14.70 | 0.00 | 0.00% | 0 | 26 | 0.72 | -0.93 | 0.01 | -0.05 | 3/28/2025 | 4/1/2025 3:59:55 PM EST |
| 160.00 | 22.50 | 25.90 | 25.62 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.03 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 165.00 | 27.70 | 30.80 | 18.42 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 4/1/2025 3:59:55 PM EST |
| 170.00 | 32.70 | 35.80 | 24.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:55 PM EST |
| 175.00 | 37.70 | 40.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 180.00 | 42.00 | 45.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 185.00 | 47.00 | 50.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 190.00 | 52.00 | 55.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 195.00 | 57.00 | 60.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 200.00 | 62.70 | 65.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 210.00 | 72.70 | 75.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 220.00 | 82.30 | 85.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 230.00 | 92.10 | 95.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 240.00 | 102.30 | 105.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 250.00 | 112.50 | 115.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST |