Options Chain for JBT MAREL CORPORATION COM (JBTM) - $140.80 as of 11/13/2025 2:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.50 | 59.70 | 58.10 | % | 0.73 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 85.00 | 51.50 | 54.70 | 53.10 | % | 0.62 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 90.00 | 46.40 | 49.70 | 48.05 | % | 0.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 95.00 | 41.50 | 44.70 | 43.10 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 100.00 | 36.40 | 39.70 | 38.05 | % | 0.38 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 105.00 | 31.60 | 34.70 | 33.15 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 110.00 | 26.70 | 29.90 | 28.30 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 115.00 | 22.00 | 24.80 | 23.40 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:02 PM EST | |||
| 120.00 | 16.90 | 19.90 | 18.40 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 125.00 | 12.40 | 15.20 | 13.80 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.75 | 0.96 | 0.01 | -0.17 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 130.00 | 7.40 | 10.70 | 9.05 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.64 | 0.88 | 0.02 | -0.25 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 135.00 | 4.50 | 5.40 | 4.95 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | 0.70 | 0.04 | -0.30 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 140.00 | 1.80 | 4.90 | 3.35 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.47 | 0.05 | -0.28 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 145.00 | 0.40 | 2.45 | 1.43 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.42 | 0.25 | 0.04 | -0.21 | 10/21/2025 | 11/13/2025 2:59:02 PM EST |
| 150.00 | 0.20 | 0.80 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.42 | 0.11 | 0.02 | -0.11 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.46 | 0.04 | 0.01 | -0.05 | 11/4/2025 | 11/13/2025 2:59:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.57 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/13/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 190.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/13/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.66 | -0.01 | 0.00 | -0.04 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.60 | -0.04 | 0.01 | -0.17 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | -0.12 | 0.02 | -0.25 | 10/31/2025 | 11/13/2025 2:59:02 PM EST |
| 135.00 | 0.30 | 3.50 | 1.90 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | -0.30 | 0.04 | -0.30 | 11/4/2025 | 11/13/2025 2:59:02 PM EST |
| 140.00 | 2.75 | 5.40 | 4.08 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.53 | 0.05 | -0.28 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 145.00 | 6.30 | 9.00 | 7.65 | 10.36 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.65 | -0.75 | 0.04 | -0.21 | 10/9/2025 | 11/13/2025 2:59:02 PM EST |
| 150.00 | 11.40 | 13.80 | 12.60 | % | 0.08 | 0 | 0 | 0.82 | -0.89 | 0.02 | -0.11 | 11/13/2025 2:59:02 PM EST | |||
| 155.00 | 15.40 | 18.20 | 16.80 | % | 0.11 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.05 | 11/13/2025 2:59:02 PM EST | |||
| 160.00 | 20.40 | 23.10 | 21.75 | % | 0.14 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/13/2025 2:59:02 PM EST | |||
| 165.00 | 25.40 | 28.70 | 27.05 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 170.00 | 30.50 | 33.50 | 32.00 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 175.00 | 35.50 | 39.70 | 37.60 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 180.00 | 40.40 | 44.60 | 42.50 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 185.00 | 45.50 | 49.70 | 47.60 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 190.00 | 50.50 | 54.70 | 52.60 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST |