Options Chain for JBT MAREL CORPORATION COM (JBTM) - $102.59 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.10 | 44.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 36.10 | 40.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 31.20 | 35.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 26.80 | 30.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 21.80 | 25.10 | 54.11 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 17.00 | 20.50 | % | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 12.20 | 15.40 | % | 0 | 2 | 0.95 | 0.95 | 0.01 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 7.40 | 10.80 | % | 0 | 2 | 0.76 | 0.86 | 0.02 | -0.15 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 3.90 | 7.00 | 6.10 | +2.90 | +90.63% | 5 | 5 | 0.68 | 0.68 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.75 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.45 | 0.05 | -0.18 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 2.95 | 1.45 | +0.05 | +3.58% | 102 | 11 | 0.47 | 0.22 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.05 | 0.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.07 | 0.02 | -0.06 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 10.00 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.58 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 6.50 | 0.00 | 0.00% | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | 4.66 | 0.00 | 0.00% | 0 | 301 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 2.46 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.58 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.38 | -0.01 | 0.00 | -0.03 | 1/28/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.65 | % | 0 | 0 | 1.15 | -0.05 | 0.01 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.75 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.14 | 0.02 | -0.15 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.65 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.32 | 0.04 | -0.19 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 2.70 | 5.60 | 6.80 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.55 | 0.05 | -0.18 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 5.90 | 9.40 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.78 | 0.04 | -0.12 | 1/27/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 10.30 | 13.60 | % | 0 | 0 | 0.86 | -0.93 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 15.50 | 18.60 | 24.90 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.98 | 0.01 | -0.02 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 20.70 | 23.60 | 7.10 | 0.00 | 0.00% | 0 | 20 | 1.20 | -1.00 | 0.00 | -0.01 | 1/27/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 25.20 | 29.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 30.40 | 34.00 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 35.20 | 39.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 40.20 | 44.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 45.10 | 49.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 50.20 | 54.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 55.10 | 59.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 60.10 | 64.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 65.10 | 69.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 70.10 | 74.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 75.20 | 79.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 80.20 | 84.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 85.10 | 89.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |