Options Chain for JBS N.V. CL A SHS (JBS) - $12.21 as of 6/12/2026 7:34:05 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 | 9.80 | 10.70 | 10.25 | 9.78 | 0.00 | 0.00% | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:42 PM EST |
| 5.00 | 7.40 | 8.00 | 7.70 | 8.85 | 0.00 | 0.00% | 1.54 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:42 PM EST |
| 7.50 | 4.20 | 5.60 | 4.90 | 6.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:42 PM EST |
| 10.00 | 2.00 | 3.00 | 2.50 | 2.50 | +0.38 | +17.93% | 0.25 | 10 | 13 | 2.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:42 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.24 | +0.06 | +33.34% | 0.02 | 168 | 289 | 0.32 | 0.51 | 0.81 | -0.01 | 6/12/2026 | 6/12/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:42 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:42 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:42 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:42 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.50 | -0.35 | -41.18% | 0.02 | 20 | 728 | 0.33 | -0.49 | 0.81 | -0.01 | 6/12/2026 | 6/12/2026 3:59:42 PM EST |
| 15.00 | 2.40 | 2.65 | 2.53 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:42 PM EST |
| 17.50 | 4.90 | 5.20 | 5.05 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 143 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:42 PM EST |
| 20.00 | 7.00 | 8.50 | 7.75 | 8.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 3:59:42 PM EST |
| 22.50 | 9.50 | 11.00 | 10.25 | % | 0.46 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST | |||
| 30.00 | 16.50 | 18.90 | 17.70 | % | 0.59 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST | |||
| 35.00 | 21.20 | 24.20 | 22.70 | % | 0.65 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:42 PM EST |