Options Chain for JBT MAREL CORPORATION COM (JBTM) - $132.86 as of 8/1/2025 8:27:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.90 | 69.80 | 67.85 | % | 1.04 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 70.00 | 60.60 | 64.90 | 62.75 | % | 0.90 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 75.00 | 55.70 | 59.90 | 57.80 | % | 0.77 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 80.00 | 50.70 | 55.00 | 52.85 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 85.00 | 45.80 | 49.90 | 47.85 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 40.80 | 45.00 | 42.90 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 36.00 | 39.60 | 37.80 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 31.10 | 35.20 | 33.15 | % | 0.33 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 26.30 | 30.40 | 28.35 | % | 0.27 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 21.60 | 25.80 | 23.70 | % | 0.22 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 115.00 | 17.30 | 20.20 | 18.75 | % | 0.16 | 0 | 0 | 0.91 | 0.87 | 0.01 | -0.12 | 8/1/2025 3:59:58 PM EST | |||
| 120.00 | 12.90 | 15.90 | 14.40 | % | 0.12 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.16 | 8/1/2025 3:59:58 PM EST | |||
| 125.00 | 9.40 | 12.10 | 10.75 | % | 0.09 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.20 | 8/1/2025 3:59:58 PM EST | |||
| 130.00 | 5.80 | 9.50 | 7.65 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 529 | 0.60 | 0.59 | 0.02 | -0.21 | 7/24/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 3.20 | 6.80 | 5.00 | 8.67 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | 0.46 | 0.03 | -0.20 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 1.20 | 4.90 | 3.05 | 2.61 | -2.04 | -43.88% | 0.02 | 2 | 71 | 0.55 | 0.33 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | 1.41 | % | 0.01 | 2 | 0 | 0.77 | 0.22 | 0.02 | -0.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 150.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.02 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.08 | 0.01 | -0.07 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.03 | 0.01 | -0.04 | 7/3/2025 | 8/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | 0.80 | +0.35 | +77.78% | 0.01 | 1 | 3 | 0.91 | -0.13 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 120.00 | 1.80 | 2.50 | 2.15 | 2.00 | +0.50 | +33.34% | 0.02 | 10 | 201 | 0.67 | -0.20 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 125.00 | 1.45 | 5.10 | 3.28 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.63 | -0.30 | 0.02 | -0.20 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 130.00 | 2.90 | 7.00 | 4.95 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | -0.41 | 0.02 | -0.21 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 135.00 | 6.00 | 9.50 | 7.75 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.54 | 0.03 | -0.20 | 7/28/2025 | 8/1/2025 3:59:58 PM EST |
| 140.00 | 8.70 | 11.60 | 10.15 | 10.25 | +3.95 | +62.70% | 0.07 | 5 | 67 | 0.54 | -0.67 | 0.02 | -0.18 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 145.00 | 12.10 | 15.60 | 13.85 | % | 0.10 | 0 | 0 | 0.74 | -0.78 | 0.02 | -0.15 | 8/1/2025 3:59:58 PM EST | |||
| 150.00 | 15.80 | 19.80 | 17.80 | % | 0.12 | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 155.00 | 20.40 | 24.60 | 22.50 | % | 0.15 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.07 | 8/1/2025 3:59:58 PM EST | |||
| 160.00 | 25.30 | 29.50 | 27.40 | % | 0.17 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.04 | 8/1/2025 3:59:58 PM EST | |||
| 165.00 | 30.30 | 34.60 | 32.45 | % | 0.20 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 170.00 | 35.40 | 39.50 | 37.45 | % | 0.22 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 175.00 | 40.40 | 44.50 | 42.45 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 180.00 | 45.30 | 49.50 | 47.40 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |