Options Chain for JABIL INC COM (JBL) - $118.27 as of 4/29/2024 1:27:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 47.40 | 50.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 75.00 | 42.50 | 45.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 37.50 | 40.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 32.70 | 36.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 27.80 | 29.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 95.00 | 24.00 | 25.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 100.00 | 19.10 | 20.90 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 105.00 | 14.30 | 15.00 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.94 | 0.01 | -0.04 | 3/21/2024 | 4/29/2024 12:59:07 PM EST |
| 110.00 | 10.00 | 10.20 | 9.91 | +1.11 | +12.62% | 1 | 29 | 0.34 | 0.85 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 115.00 | 6.00 | 6.20 | 6.40 | +0.35 | +5.79% | 9 | 53 | 0.33 | 0.69 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 120.00 | 3.10 | 3.30 | 3.10 | +0.15 | +5.09% | 54 | 93 | 0.32 | 0.48 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 125.00 | 1.30 | 1.40 | 1.30 | +0.19 | +17.12% | 204 | 1,365 | 0.32 | 0.27 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 130.00 | 0.40 | 0.55 | 0.46 | +0.05 | +12.20% | 22 | 550 | 0.32 | 0.12 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 135.00 | 0.10 | 0.15 | 0.20 | +0.09 | +81.82% | 140 | 1,584 | 0.33 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1,251 | 0.48 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 1,600 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 396 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:59:07 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 12:59:07 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 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 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 4/29/2024 12:59:07 PM EST |
| 100.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 225 | 0.46 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 12:59:07 PM EST |
| 105.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 110.00 | 0.60 | 0.70 | 0.80 | -0.03 | -3.62% | 36 | 333 | 0.35 | -0.15 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 115.00 | 1.60 | 1.70 | 1.70 | -0.50 | -22.73% | 5 | 876 | 0.33 | -0.31 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 120.00 | 3.60 | 3.80 | 3.80 | -0.50 | -11.63% | 29 | 479 | 0.32 | -0.52 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 125.00 | 6.80 | 7.10 | 7.10 | +0.06 | +0.86% | 1 | 584 | 0.32 | -0.73 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 130.00 | 10.90 | 11.30 | 11.17 | +0.47 | +4.40% | 20 | 936 | 0.33 | -0.88 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 135.00 | 14.30 | 17.70 | 16.28 | +1.78 | +12.28% | 16 | 201 | 0.65 | -0.95 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 19.10 | 22.60 | 20.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 24.10 | 27.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 29.40 | 32.70 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 34.10 | 36.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 160.00 | 39.20 | 42.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 165.00 | 44.10 | 47.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 170.00 | 49.40 | 52.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 175.00 | 54.00 | 57.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 180.00 | 59.30 | 62.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 185.00 | 64.10 | 66.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 190.00 | 69.00 | 72.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 74.60 | 76.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 79.10 | 82.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 210.00 | 89.90 | 91.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 220.00 | 99.00 | 102.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST |