Options Chain for JBS N.V. CL A SHS (JBS) - $13.40 as of 10/8/2025 4:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.50 | 10.75 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 7.60 | 8.90 | 8.25 | % | 1.65 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 5.20 | 5.50 | 5.35 | 7.50 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 2.80 | 3.00 | 2.90 | 6.39 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.44 | -46.81% | 0.04 | 457 | 313 | 0.39 | 0.71 | 0.44 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 3,701 | 0.80 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,274 | 1.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,921 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 60 | 60 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 1,803 | 171 | 0.42 | -0.29 | 0.44 | -0.02 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 15.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.42 | +23.60% | 0.15 | 2 | 497 | 0.89 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 17.50 | 4.50 | 7.00 | 5.75 | % | 0.33 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 6.80 | 9.50 | 8.15 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:55 PM EST |
| 22.50 | 9.50 | 12.00 | 10.75 | % | 0.48 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 25.00 | 11.80 | 14.50 | 13.15 | % | 0.53 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |