Options Chain for JBS N.V. CL A SHS (JBS) - $15.37 as of 8/22/2025 8:15:35 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 | 12.50 | 14.40 | 13.45 | % | 5.38 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 10.20 | 11.90 | 11.05 | % | 2.21 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 7.40 | 9.30 | 8.35 | % | 1.11 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 4.90 | 5.70 | 5.30 | % | 0.53 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 2.60 | 3.00 | 2.80 | 2.78 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.62 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.06 | -7.90% | 0.05 | 37 | 1,644 | 0.27 | 0.65 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 303 | 0.39 | 0.05 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 5.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.49 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 105 | 132 | 0.28 | -0.35 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.90 | 2.45 | 2.18 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.59 | -0.95 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 4.50 | 5.30 | 4.90 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 6.70 | 9.50 | 8.10 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 9.50 | 12.00 | 10.75 | % | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |