Options Chain for JBT MAREL CORPORATION COM (JBTM) - $129.25 as of 4/10/2026 7:29:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.50 | 59.20 | 57.85 | % | 0.83 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 75.00 | 51.40 | 54.60 | 53.00 | % | 0.71 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 80.00 | 46.10 | 49.50 | 47.80 | % | 0.60 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 85.00 | 41.50 | 44.30 | 42.90 | % | 0.50 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 90.00 | 36.10 | 39.20 | 37.65 | % | 0.42 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 95.00 | 31.50 | 34.30 | 32.90 | % | 0.35 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 100.00 | 26.50 | 29.30 | 27.90 | % | 0.28 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 105.00 | 21.50 | 24.30 | 22.90 | % | 0.22 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 110.00 | 16.60 | 19.30 | 17.95 | 15.47 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.42 | 0.96 | 0.01 | -0.07 | 4/7/2026 | 4/13/2026 10:59:10 AM EST |
| 115.00 | 11.80 | 14.40 | 13.10 | % | 0.11 | 0 | 2 | 1.15 | 0.90 | 0.02 | -0.16 | 4/13/2026 10:59:10 AM EST | |||
| 120.00 | 6.80 | 9.80 | 8.30 | 12.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | 0.81 | 0.03 | -0.24 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 125.00 | 2.80 | 6.00 | 4.40 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | 0.62 | 0.04 | -0.35 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 130.00 | 1.25 | 4.20 | 2.73 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.67 | 0.40 | 0.05 | -0.36 | 4/8/2026 | 4/13/2026 10:59:10 AM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 10 | 1.08 | 0.20 | 0.03 | -0.28 | 4/13/2026 10:59:10 AM EST | |||
| 140.00 | 0.20 | 0.70 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.09 | 0.02 | -0.17 | 4/9/2026 | 4/13/2026 10:59:10 AM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.03 | 0.01 | -0.08 | 4/10/2026 | 4/13/2026 10:59:10 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.58 | 0.01 | 0.00 | -0.03 | 4/13/2026 10:59:10 AM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 10:59:10 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 62 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:10 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 398 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 260 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,061 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:10 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 37 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 189 | 2.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 50 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 0.78 | -0.04 | 0.01 | -0.07 | 4/13/2026 10:59:10 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | -0.10 | 0.02 | -0.16 | 4/13/2026 10:59:10 AM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.72 | -0.19 | 0.03 | -0.24 | 4/13/2026 10:59:10 AM EST | |||
| 125.00 | 0.15 | 3.40 | 1.78 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.50 | -0.38 | 0.04 | -0.35 | 3/23/2026 | 4/13/2026 10:59:10 AM EST |
| 130.00 | 3.10 | 6.40 | 4.75 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.58 | -0.60 | 0.05 | -0.36 | 3/24/2026 | 4/13/2026 10:59:10 AM EST |
| 135.00 | 6.70 | 9.70 | 8.20 | 12.47 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.94 | -0.80 | 0.03 | -0.28 | 3/30/2026 | 4/13/2026 10:59:10 AM EST |
| 140.00 | 11.30 | 13.70 | 12.50 | 17.05 | 0.00 | 0.00% | 0.09 | 0 | 1,023 | 0.99 | -0.91 | 0.02 | -0.17 | 3/30/2026 | 4/13/2026 10:59:10 AM EST |
| 145.00 | 15.90 | 18.50 | 17.20 | % | 0.12 | 0 | 275 | 1.12 | -0.97 | 0.01 | -0.08 | 4/13/2026 10:59:10 AM EST | |||
| 150.00 | 20.90 | 23.40 | 22.15 | % | 0.15 | 0 | 1,001 | 1.28 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:59:10 AM EST | |||
| 155.00 | 25.70 | 28.50 | 27.10 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:10 AM EST | |||
| 160.00 | 31.00 | 33.00 | 32.00 | % | 0.20 | 0 | 60 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 165.00 | 35.90 | 38.70 | 37.30 | % | 0.23 | 0 | 860 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 170.00 | 40.30 | 44.00 | 42.15 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 175.00 | 45.30 | 49.00 | 47.15 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 180.00 | 50.30 | 54.00 | 52.15 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 185.00 | 55.30 | 59.00 | 57.15 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 190.00 | 60.30 | 63.60 | 61.95 | % | 0.33 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 195.00 | 65.30 | 68.60 | 66.95 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 200.00 | 70.30 | 74.00 | 72.15 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 210.00 | 80.60 | 83.60 | 82.10 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 220.00 | 90.30 | 94.00 | 92.15 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST | |||
| 230.00 | 100.30 | 104.00 | 102.15 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:10 AM EST |