Options Chain for JBT MAREL CORPORATION COM (JBTM) - $164.91 as of 2/20/2026 8:08:33 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
100.00 63.00 67.20 65.10 68.40 0.00 0.00% 0.65 0 2 1.40 1.00 0.00 -0.01 2/11/2026 2/20/2026 4:00:05 PM EST
105.00 58.00 62.30 60.15 63.50 0.00 0.00% 0.57 0 1 1.29 0.99 0.00 -0.01 2/11/2026 2/20/2026 4:00:05 PM EST
110.00 53.60 57.30 55.45 % 0.50 0 0 1.19 0.99 0.00 -0.02 2/20/2026 4:00:05 PM EST
115.00 48.40 52.40 50.40 53.50 0.00 0.00% 0.44 0 1 1.10 0.98 0.00 -0.03 2/11/2026 2/20/2026 4:00:05 PM EST
120.00 43.70 47.60 45.65 % 0.38 0 0 1.03 0.97 0.00 -0.04 2/20/2026 4:00:05 PM EST
125.00 39.20 42.90 41.05 % 0.33 0 0 0.96 0.95 0.00 -0.06 2/20/2026 4:00:05 PM EST
130.00 34.40 38.30 36.35 39.40 0.00 0.00% 0.28 0 2 0.90 0.93 0.00 -0.08 2/11/2026 2/20/2026 4:00:05 PM EST
135.00 30.20 33.80 32.00 35.00 0.00 0.00% 0.24 0 1 0.84 0.89 0.01 -0.11 2/11/2026 2/20/2026 4:00:05 PM EST
140.00 25.90 29.60 27.75 % 0.20 0 0 0.62 0.85 0.01 -0.13 2/20/2026 4:00:05 PM EST
145.00 21.90 25.60 23.75 % 0.16 0 0 0.63 0.80 0.01 -0.15 2/20/2026 4:00:05 PM EST
150.00 18.20 21.50 19.85 % 0.13 0 0 0.61 0.75 0.01 -0.16 2/20/2026 4:00:05 PM EST
155.00 14.70 17.20 15.95 12.35 0.00 0.00% 0.10 0 500 0.57 0.68 0.01 -0.18 1/20/2026 2/20/2026 4:00:05 PM EST
160.00 11.50 13.80 12.65 14.89 0.00 0.00% 0.08 0 3 0.55 0.61 0.01 -0.18 2/6/2026 2/20/2026 4:00:05 PM EST
165.00 8.80 11.00 9.90 9.20 0.00 0.00% 0.06 0 159 0.54 0.53 0.02 -0.19 2/19/2026 2/20/2026 4:00:05 PM EST
170.00 6.80 9.90 8.35 7.00 -0.10 -1.41% 0.05 13 1,537 0.58 0.45 0.02 -0.18 2/20/2026 2/20/2026 4:00:05 PM EST
175.00 4.50 7.20 5.85 5.50 0.00 0.00% 0.03 0 153 0.54 0.38 0.02 -0.17 2/19/2026 2/20/2026 4:00:05 PM EST
180.00 2.95 7.00 4.98 7.05 0.00 0.00% 0.03 0 4 0.57 0.31 0.01 -0.16 2/9/2026 2/20/2026 4:00:05 PM EST
185.00 1.85 5.00 3.43 4.60 0.00 0.00% 0.02 0 19 0.54 0.25 0.01 -0.15 2/13/2026 2/20/2026 4:00:05 PM EST
190.00 0.95 4.50 2.73 2.43 -1.27 -34.33% 0.01 3 7 0.55 0.20 0.01 -0.13 2/20/2026 2/20/2026 4:00:05 PM EST
195.00 0.60 4.00 2.30 % 0.01 0 0 0.56 0.16 0.01 -0.11 2/20/2026 4:00:05 PM EST
200.00 0.05 3.50 1.78 2.45 0.00 0.00% 0.01 0 1 0.52 0.13 0.01 -0.10 2/12/2026 2/20/2026 4:00:05 PM EST
210.00 0.00 2.75 1.38 % 0.01 0 0 0.79 0.07 0.01 -0.06 2/20/2026 4:00:05 PM EST
220.00 0.00 2.55 1.28 % 0.01 0 0 0.87 0.04 0.00 -0.04 2/20/2026 4:00:05 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
100.00 0.00 2.15 1.08 % 0.01 0 0 1.38 0.00 0.00 -0.01 2/20/2026 4:00:05 PM EST
105.00 0.00 2.20 1.10 0.70 0.00 0.00% 0.01 0 1 1.28 -0.01 0.00 -0.01 1/23/2026 2/20/2026 4:00:05 PM EST
110.00 0.00 2.10 1.05 0.95 0.00 0.00% 0.01 0 1 1.16 -0.01 0.00 -0.02 1/23/2026 2/20/2026 4:00:05 PM EST
115.00 0.00 2.40 1.20 1.30 0.00 0.00% 0.01 0 1 1.10 -0.02 0.00 -0.03 1/23/2026 2/20/2026 4:00:05 PM EST
120.00 0.00 2.50 1.25 0.80 0.00 0.00% 0.01 0 1 1.01 -0.03 0.00 -0.04 2/12/2026 2/20/2026 4:00:05 PM EST
125.00 0.00 2.90 1.45 1.50 0.00 0.00% 0.01 0 11 0.96 -0.05 0.00 -0.06 1/29/2026 2/20/2026 4:00:05 PM EST
130.00 0.00 3.20 1.60 1.55 0.00 0.00% 0.01 0 1 0.89 -0.07 0.00 -0.08 2/11/2026 2/20/2026 4:00:05 PM EST
135.00 0.05 3.50 1.78 2.07 0.00 0.00% 0.01 0 1 0.57 -0.11 0.01 -0.11 2/11/2026 2/20/2026 4:00:05 PM EST
140.00 0.70 4.70 2.70 2.70 0.00 0.00% 0.02 0 2 0.63 -0.15 0.01 -0.13 2/17/2026 2/20/2026 4:00:05 PM EST
145.00 1.80 4.90 3.35 % 0.02 0 0 0.61 -0.20 0.01 -0.15 2/20/2026 4:00:05 PM EST
150.00 3.30 6.20 4.75 5.30 0.00 0.00% 0.03 0 3 0.61 -0.25 0.01 -0.16 2/19/2026 2/20/2026 4:00:05 PM EST
155.00 5.10 7.60 6.35 6.70 0.00 0.00% 0.04 0 500 0.60 -0.32 0.01 -0.18 2/19/2026 2/20/2026 4:00:05 PM EST
160.00 6.40 8.50 7.45 9.00 +0.30 +3.45% 0.05 95 201 0.55 -0.39 0.01 -0.18 2/20/2026 2/20/2026 4:00:05 PM EST
165.00 8.70 10.90 9.80 12.00 0.00 0.00% 0.06 0 100 0.54 -0.47 0.02 -0.19 2/19/2026 2/20/2026 4:00:05 PM EST
170.00 12.10 14.40 13.25 % 0.08 0 0 0.57 -0.55 0.02 -0.18 2/20/2026 4:00:05 PM EST
175.00 15.20 17.50 16.35 % 0.09 0 0 0.57 -0.62 0.02 -0.17 2/20/2026 4:00:05 PM EST
180.00 17.90 21.60 19.75 % 0.11 0 0 0.55 -0.69 0.01 -0.16 2/20/2026 4:00:05 PM EST
185.00 22.30 25.50 23.90 % 0.13 0 0 0.57 -0.75 0.01 -0.15 2/20/2026 4:00:05 PM EST
190.00 26.60 29.70 28.15 29.60 0.00 0.00% 0.15 0 6 0.58 -0.80 0.01 -0.13 2/19/2026 2/20/2026 4:00:05 PM EST
195.00 30.90 34.00 32.45 % 0.17 0 0 0.58 -0.84 0.01 -0.11 2/20/2026 4:00:05 PM EST
200.00 34.80 38.50 36.65 % 0.18 0 0 0.74 -0.87 0.01 -0.10 2/20/2026 4:00:05 PM EST
210.00 44.00 47.90 45.95 % 0.22 0 0 0.81 -0.93 0.01 -0.06 2/20/2026 4:00:05 PM EST
220.00 53.70 57.30 55.50 % 0.25 0 0 0.87 -0.96 0.00 -0.04 2/20/2026 4:00:05 PM EST