Options Chain for JBS N.V. CL A SHS (JBS) - $12.62 as of 9/11/2026 2:49:41 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 | 9.40 | 10.90 | 10.15 | % | 4.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 5.00 | 6.90 | 8.40 | 7.65 | 8.20 | 0.00 | 0.00% | 1.53 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 9/11/2026 12:59:04 PM EST |
| 7.50 | 4.60 | 6.00 | 5.30 | % | 0.71 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 10.00 | 2.45 | 2.80 | 2.63 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 4,209 | 1.37 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:59:04 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 0.02 | 1 | 673 | 0.34 | 0.53 | 0.67 | -0.02 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,545 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 12:59:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66,595 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 12:59:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/11/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/11/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 12:59:04 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 12:59:04 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 12:59:04 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 11 | 3,002 | 0.34 | -0.47 | 0.67 | -0.02 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 15.00 | 2.35 | 2.75 | 2.55 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 644 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 12:59:04 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 12:59:04 PM EST |
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 22.50 | 9.10 | 10.80 | 9.95 | % | 0.44 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 25.00 | 11.20 | 13.80 | 12.50 | % | 0.50 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 35.00 | 20.90 | 23.90 | 22.40 | % | 0.64 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST |