Options Chain for JABIL INC COM (JBL) - $270.82 as of 2/27/2026 6:32:38 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 50.10 | 53.50 | 51.80 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 215.00 | 45.10 | 48.40 | 46.75 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 220.00 | 40.20 | 43.60 | 41.90 | % | 0.19 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.04 | 3/2/2026 3:59:41 PM EST | |||
| 225.00 | 35.30 | 38.70 | 37.00 | % | 0.16 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.10 | 3/2/2026 3:59:41 PM EST | |||
| 230.00 | 30.50 | 33.90 | 32.20 | % | 0.14 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.19 | 3/2/2026 3:59:41 PM EST | |||
| 235.00 | 25.70 | 29.10 | 27.40 | % | 0.12 | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.31 | 3/2/2026 3:59:41 PM EST | |||
| 240.00 | 21.00 | 24.30 | 22.65 | % | 0.09 | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.44 | 3/2/2026 3:59:41 PM EST | |||
| 245.00 | 16.80 | 19.70 | 18.25 | % | 0.07 | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.61 | 3/2/2026 3:59:41 PM EST | |||
| 250.00 | 12.30 | 16.10 | 14.20 | % | 0.06 | 0 | 0 | 0.71 | 0.73 | 0.02 | -0.72 | 3/2/2026 3:59:41 PM EST | |||
| 255.00 | 8.30 | 12.10 | 10.20 | % | 0.04 | 0 | 0 | 0.66 | 0.64 | 0.02 | -0.79 | 3/2/2026 3:59:41 PM EST | |||
| 257.50 | 7.40 | 10.20 | 8.80 | % | 0.03 | 0 | 0 | 0.66 | 0.59 | 0.02 | -0.81 | 3/2/2026 3:59:41 PM EST | |||
| 260.00 | 5.80 | 8.70 | 7.25 | % | 0.03 | 0 | 0 | 0.64 | 0.53 | 0.02 | -0.81 | 3/2/2026 3:59:41 PM EST | |||
| 262.50 | 4.30 | 7.40 | 5.85 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.47 | 0.02 | -0.79 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 265.00 | 3.10 | 6.30 | 4.70 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.40 | 0.03 | -0.75 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 267.50 | 2.20 | 5.20 | 3.70 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.34 | 0.02 | -0.68 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 270.00 | 1.45 | 4.20 | 2.83 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.57 | 0.27 | 0.02 | -0.61 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 272.50 | 0.95 | 2.00 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | 0.20 | 0.02 | -0.50 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 275.00 | 0.60 | 1.50 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.15 | 0.02 | -0.39 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 277.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.69 | 0.12 | 0.02 | -0.36 | 3/2/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.29 | 3/2/2026 3:59:41 PM EST | |||
| 282.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.22 | 3/2/2026 3:59:41 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.16 | 3/2/2026 3:59:41 PM EST | |||
| 287.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.11 | 3/2/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.08 | 3/2/2026 3:59:41 PM EST | |||
| 292.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.05 | 3/2/2026 3:59:41 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.03 | 3/2/2026 3:59:41 PM EST | |||
| 297.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 3/2/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/2/2026 3:59:41 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 325.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 335.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 345.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.04 | 3/2/2026 3:59:41 PM EST | |||
| 225.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.10 | 3/2/2026 3:59:41 PM EST | |||
| 230.00 | 0.00 | 2.55 | 1.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.04 | 0.00 | -0.19 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 235.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.31 | 3/2/2026 3:59:41 PM EST | |||
| 240.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.95 | -0.12 | 0.01 | -0.44 | 3/2/2026 3:59:41 PM EST | |||
| 245.00 | 0.75 | 3.10 | 1.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | -0.19 | 0.01 | -0.61 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 250.00 | 1.50 | 4.40 | 2.95 | % | 0.01 | 0 | 0 | 0.65 | -0.27 | 0.02 | -0.72 | 3/2/2026 3:59:41 PM EST | |||
| 255.00 | 2.55 | 5.60 | 4.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.36 | 0.02 | -0.79 | 2/26/2026 | 3/2/2026 3:59:41 PM EST |
| 257.50 | 3.30 | 6.40 | 4.85 | % | 0.02 | 0 | 0 | 0.58 | -0.41 | 0.02 | -0.81 | 3/2/2026 3:59:41 PM EST | |||
| 260.00 | 4.10 | 7.50 | 5.80 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.47 | 0.02 | -0.81 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 262.50 | 5.00 | 8.60 | 6.80 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | -0.53 | 0.02 | -0.79 | 3/2/2026 | 3/2/2026 3:59:41 PM EST |
| 265.00 | 6.30 | 9.80 | 8.05 | % | 0.03 | 0 | 0 | 0.51 | -0.60 | 0.03 | -0.75 | 3/2/2026 3:59:41 PM EST | |||
| 267.50 | 7.60 | 10.80 | 9.20 | % | 0.03 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.68 | 3/2/2026 3:59:41 PM EST | |||
| 270.00 | 9.20 | 12.90 | 11.05 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.44 | -0.73 | 0.02 | -0.61 | 2/26/2026 | 3/2/2026 3:59:41 PM EST |
| 272.50 | 11.10 | 14.40 | 12.75 | % | 0.05 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.50 | 3/2/2026 3:59:41 PM EST | |||
| 275.00 | 13.00 | 16.10 | 14.55 | % | 0.05 | 0 | 0 | 0.71 | -0.85 | 0.02 | -0.39 | 3/2/2026 3:59:41 PM EST | |||
| 277.50 | 15.00 | 18.20 | 16.60 | % | 0.06 | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.36 | 3/2/2026 3:59:41 PM EST | |||
| 280.00 | 17.10 | 20.90 | 19.00 | % | 0.07 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.29 | 3/2/2026 3:59:41 PM EST | |||
| 282.50 | 19.10 | 23.20 | 21.15 | % | 0.07 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.22 | 3/2/2026 3:59:41 PM EST | |||
| 285.00 | 21.70 | 25.60 | 23.65 | % | 0.08 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.16 | 3/2/2026 3:59:41 PM EST | |||
| 287.50 | 24.20 | 28.10 | 26.15 | % | 0.09 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.11 | 3/2/2026 3:59:41 PM EST | |||
| 290.00 | 26.70 | 30.60 | 28.65 | % | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.08 | 3/2/2026 3:59:41 PM EST | |||
| 292.50 | 29.20 | 33.10 | 31.15 | % | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 3/2/2026 3:59:41 PM EST | |||
| 295.00 | 31.70 | 35.60 | 33.65 | % | 0.11 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 3/2/2026 3:59:41 PM EST | |||
| 297.50 | 34.20 | 38.10 | 36.15 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 3/2/2026 3:59:41 PM EST | |||
| 300.00 | 36.70 | 40.60 | 38.65 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 3/2/2026 3:59:41 PM EST | |||
| 305.00 | 41.70 | 45.60 | 43.65 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 310.00 | 46.70 | 50.60 | 48.65 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 315.00 | 51.70 | 55.60 | 53.65 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 320.00 | 56.70 | 60.50 | 58.60 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 325.00 | 61.70 | 65.60 | 63.65 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 330.00 | 66.70 | 70.60 | 68.65 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 335.00 | 71.70 | 75.60 | 73.65 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 340.00 | 76.70 | 80.60 | 78.65 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 345.00 | 81.70 | 85.40 | 83.55 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST | |||
| 350.00 | 86.70 | 90.60 | 88.65 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:41 PM EST |