Options Chain for JBS N.V. CL A SHS (JBS) - $16.21 as of 4/28/2026 7:46:21 AM 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 | 13.00 | 15.50 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 5.00 | 10.50 | 13.00 | 11.75 | % | 2.35 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 7.50 | 8.20 | 10.50 | 9.35 | % | 1.25 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 10.00 | 5.70 | 7.30 | 6.50 | 6.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/27/2026 3:59:52 PM EST |
| 12.50 | 3.30 | 5.50 | 4.40 | % | 0.35 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 15.00 | 1.10 | 2.05 | 1.58 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 573 | 0.64 | 0.86 | 0.12 | -0.01 | 4/24/2026 | 4/27/2026 3:59:52 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,714 | 0.34 | 0.19 | 0.25 | -0.01 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.48 | 0.00 | 0.02 | 0.00 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/27/2026 3:59:52 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 | 0.15 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 3:59:52 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.39 | -0.14 | 0.12 | -0.01 | 4/24/2026 | 4/27/2026 3:59:52 PM EST |
| 17.50 | 1.20 | 1.40 | 1.30 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1,405 | 0.30 | -0.81 | 0.25 | -0.01 | 4/27/2026 | 4/27/2026 3:59:52 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 3.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | -1.00 | 0.02 | 0.00 | 4/23/2026 | 4/27/2026 3:59:52 PM EST |
| 22.50 | 5.20 | 6.70 | 5.95 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 25.00 | 7.70 | 9.60 | 8.65 | % | 0.35 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST | |||
| 30.00 | 12.20 | 16.00 | 14.10 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:52 PM EST |