Options Chain for JOHN BEAN TECHNOLOGIES CORP COM (JBT) - $123.60 as of 12/20/2024 3:42:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 72.50 | 77.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 55.00 | 67.50 | 72.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 60.00 | 62.50 | 67.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 65.00 | 58.00 | 62.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 70.00 | 53.00 | 57.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 75.00 | 48.00 | 51.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 80.00 | 43.10 | 46.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 85.00 | 38.00 | 42.50 | 14.42 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 12/20/2024 4:00:08 PM EST |
| 90.00 | 33.00 | 37.60 | 37.28 | 0.00 | 0.00% | 0 | 100 | 1.15 | 1.00 | 0.00 | -0.01 | 12/13/2024 | 12/20/2024 4:00:08 PM EST |
| 95.00 | 28.00 | 32.50 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 10/23/2024 | 12/20/2024 4:00:08 PM EST |
| 100.00 | 23.00 | 27.60 | 28.45 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.99 | 0.00 | -0.02 | 12/12/2024 | 12/20/2024 4:00:08 PM EST |
| 105.00 | 19.00 | 22.00 | 18.33 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.95 | 0.01 | -0.05 | 11/14/2024 | 12/20/2024 4:00:08 PM EST |
| 110.00 | 13.60 | 17.70 | 8.30 | 0.00 | 0.00% | 0 | 183 | 0.62 | 0.91 | 0.01 | -0.06 | 10/24/2024 | 12/20/2024 4:00:08 PM EST |
| 115.00 | 11.30 | 11.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.84 | 0.02 | -0.07 | 11/13/2024 | 12/20/2024 4:00:08 PM EST |
| 120.00 | 7.30 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 496 | 0.31 | 0.72 | 0.03 | -0.08 | 12/18/2024 | 12/20/2024 4:00:08 PM EST |
| 125.00 | 4.20 | 4.40 | 3.93 | +0.51 | +14.92% | 1 | 5 | 0.29 | 0.54 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 4:00:08 PM EST |
| 130.00 | 2.05 | 2.25 | 2.85 | +1.25 | +78.13% | 1 | 52 | 0.28 | 0.34 | 0.04 | -0.07 | 12/20/2024 | 12/20/2024 4:00:08 PM EST |
| 135.00 | 0.85 | 1.05 | 2.00 | 0.00 | 0.00% | 0 | 308 | 0.28 | 0.19 | 0.03 | -0.05 | 11/25/2024 | 12/20/2024 4:00:08 PM EST |
| 140.00 | 0.25 | 0.40 | % | 0 | 0 | 0.27 | 0.09 | 0.02 | -0.03 | 12/20/2024 4:00:08 PM EST | |||
| 145.00 | 0.05 | 0.25 | % | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 12/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 12/20/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 12/20/2024 4:00:08 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 189 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/20/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/20/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.65 | 0.00 | 0.00 | -0.01 | 12/12/2024 | 12/20/2024 4:00:08 PM EST |
| 95.00 | 0.05 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.02 | 10/24/2024 | 12/20/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 10/23/2024 | 12/20/2024 4:00:08 PM EST |
| 105.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.05 | 0.01 | -0.05 | 11/26/2024 | 12/20/2024 4:00:08 PM EST |
| 110.00 | 0.50 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.09 | 0.01 | -0.06 | 12/9/2024 | 12/20/2024 4:00:08 PM EST |
| 115.00 | 1.00 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.16 | 0.02 | -0.07 | 12/17/2024 | 12/20/2024 4:00:08 PM EST |
| 120.00 | 1.90 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.28 | 0.03 | -0.08 | 12/9/2024 | 12/20/2024 4:00:08 PM EST |
| 125.00 | 3.70 | 4.00 | 3.85 | -1.25 | -24.51% | 15 | 2 | 0.29 | -0.46 | 0.04 | -0.08 | 12/20/2024 | 12/20/2024 4:00:08 PM EST |
| 130.00 | 6.60 | 6.90 | % | 0 | 0 | 0.28 | -0.66 | 0.04 | -0.07 | 12/20/2024 4:00:08 PM EST | |||
| 135.00 | 10.40 | 10.90 | % | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.05 | 12/20/2024 4:00:08 PM EST | |||
| 140.00 | 13.10 | 17.50 | 22.70 | 0.00 | 0.00% | 0 | 2,390 | 0.56 | -0.91 | 0.02 | -0.03 | 11/19/2024 | 12/20/2024 4:00:08 PM EST |
| 145.00 | 18.50 | 22.20 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 12/20/2024 4:00:08 PM EST |