Options Chain for JBT MAREL CORPORATION COM (JBTM) - $136.06 as of 9/16/2025 8:53:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.60 | 63.10 | 61.35 | % | 0.82 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 80.00 | 54.80 | 57.90 | 56.35 | % | 0.70 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 85.00 | 49.60 | 52.90 | 51.25 | % | 0.60 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 90.00 | 44.60 | 48.10 | 46.35 | % | 0.52 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 95.00 | 39.30 | 43.20 | 41.25 | % | 0.43 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 100.00 | 34.80 | 38.10 | 36.45 | % | 0.36 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 105.00 | 29.60 | 33.20 | 31.40 | % | 0.30 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 110.00 | 24.90 | 28.20 | 26.55 | % | 0.24 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 115.00 | 20.10 | 22.90 | 21.50 | % | 0.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 120.00 | 14.90 | 18.20 | 16.55 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 125.00 | 9.60 | 13.20 | 11.40 | % | 0.09 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 130.00 | 5.50 | 8.40 | 6.95 | 10.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.02 | 0.86 | 0.05 | -0.08 | 9/11/2025 | 9/16/2025 3:59:51 PM EST |
| 135.00 | 1.05 | 5.00 | 3.03 | 6.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.53 | 0.07 | -0.28 | 8/4/2025 | 9/16/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.81 | 0.21 | 0.06 | -0.27 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.05 | 0.02 | -0.13 | 8/13/2025 | 9/16/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.01 | 0.01 | -0.03 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.76 | -0.14 | 0.05 | -0.08 | 8/27/2025 | 9/16/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 3.70 | 1.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.38 | -0.47 | 0.07 | -0.28 | 9/12/2025 | 9/16/2025 3:59:51 PM EST |
| 140.00 | 2.70 | 6.70 | 4.70 | 4.80 | +1.27 | +35.98% | 0.03 | 1 | 1 | 0.89 | -0.79 | 0.06 | -0.27 | 9/16/2025 | 9/16/2025 3:59:51 PM EST |
| 145.00 | 7.20 | 9.90 | 8.55 | % | 0.06 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.13 | 9/16/2025 3:59:51 PM EST | |||
| 150.00 | 12.10 | 15.40 | 13.75 | % | 0.09 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.03 | 9/16/2025 3:59:51 PM EST | |||
| 155.00 | 17.10 | 20.20 | 18.65 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 160.00 | 22.10 | 25.30 | 23.70 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 165.00 | 27.00 | 30.30 | 28.65 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 170.00 | 32.10 | 35.40 | 33.75 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 175.00 | 37.20 | 40.90 | 39.05 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 180.00 | 42.10 | 45.40 | 43.75 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST | |||
| 185.00 | 47.10 | 50.40 | 48.75 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:51 PM EST |