Options Chain for JBS N.V. CL A SHS (JBS) - $14.69 as of 11/28/2025 9:12:41 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 | 11.00 | 13.40 | 12.20 | % | 4.88 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 7.30 | 11.90 | 9.60 | 7.80 | 0.00 | 0.00% | 1.92 | 0 | 10 | 7.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 7.50 | 6.50 | 8.00 | 7.25 | % | 0.97 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 2.55 | 6.50 | 4.53 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 35 | 3.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 2.20 | 2.40 | 2.30 | 2.10 | -0.30 | -12.50% | 0.18 | 1 | 969 | 0.65 | 0.99 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.07 | -21.88% | 0.02 | 130 | 3,420 | 0.29 | 0.41 | 0.39 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.47 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.57 | -0.01 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:53 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.22 | -26.83% | 0.04 | 31 | 1,840 | 0.28 | -0.59 | 0.39 | -0.01 | 11/28/2025 | 11/28/2025 12:59:53 PM EST |
| 17.50 | 1.20 | 5.30 | 3.25 | % | 0.19 | 0 | 0 | 2.49 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 22.50 | 7.10 | 8.60 | 7.85 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST | |||
| 30.00 | 13.00 | 16.50 | 14.75 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:53 PM EST |