Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

JBL
Jabil Inc.
stock NYSE

At Close
Aug 25, 2026 3:59:57 PM EDT
308.74USD+1.263%(+3.85)570,044
290.23Bid   325.27Ask   35.04Spread
Pre-market
Aug 25, 2026 9:22:30 AM EDT
312.26USD+2.417%(+7.37)719
After-hours
Aug 25, 2026 4:38:30 PM EDT
308.68USD-0.019%(-0.06)5,361
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
301,319662345


JBL Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

JBL Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

JBL Aug 28, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


JBL Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510.00 C00%0JBL260828C00510000
500.00 C00%0JBL260828C00500000
490.00 C00%0JBL260828C00490000
480.00 C00%0JBL260828C00480000
470.00 C0.04-95.70%13408-24JBL260828C00470000
460.00 C0.04-91.30%14108-24JBL260828C00460000
450.00 C1.25+19.05%1208-12JBL260828C00450000
445.00 C00%0JBL260828C00445000
440.00 C1.05-53.33%1207-24JBL260828C00440000
435.00 C2.550%1107-14JBL260828C00435000
430.00 C1.48-41.96%2208-12JBL260828C00430000
425.00 C1.02-46.60%3308-18JBL260828C00425000
420.00 C1.000%1108-17JBL260828C00420000
415.00 C1.200%1107-31JBL260828C00415000
410.00 C3.20+93.94%2308-12JBL260828C00410000
405.00 C0.20-90.83%1808-19JBL260828C00405000
400.00 C0.07-98.54%15608-19JBL260828C00400000
395.00 C3.92+63.33%45745408-14JBL260828C00395000
392.50 C00%0JBL260828C00392500
390.00 C2.49-64.88%3508-18JBL260828C00390000
387.50 C1.000%1108-18JBL260828C00387500
385.00 C0.04-95.74%22208-24JBL260828C00385000
382.50 C00%0JBL260828C00382500
380.00 C0.29-71.00%1708-19JBL260828C00380000
377.50 C00%0JBL260828C00377500
375.00 C0.05-97.14%525208-24JBL260828C00375000
372.50 C00%0JBL260828C00372500
370.00 C0.81-94.24%122008-19JBL260828C00370000
367.50 C1.60-55.43%3408-19JBL260828C00367500
365.00 C0.75-85.58%21108-19JBL260828C00365000
362.50 C3.50-80.34%2308-18JBL260828C00362500
360.00 C0.27-94.81%1808-21JBL260828C00360000
357.50 C10.000%1108-18JBL260828C00357500
355.00 C0.75-62.12%12808-21JBL260828C00355000
352.50 C2.07-75.93%1108-19JBL260828C00352500
350.00 C0.85-15.00%15508-24JBL260828C00350000
347.50 C00%0JBL260828C00347500
345.00 C0.63-61.11%1408-24JBL260828C00345000
342.50 C1.10-76.60%1108-21JBL260828C00342500
340.00 C1.85-47.14%1908-21JBL260828C00340000
337.50 C2.64-78.13%1308-21JBL260828C00337500
335.00 C0.93-47.16%4708-24JBL260828C00335000
332.50 C00%0JBL260828C00332500
330.00 C0.75-70.00%111708-24JBL260828C00330000
327.50 C0.90-73.61%104608-24JBL260828C00327500
325.00 C1.20-72.09%812608-24JBL260828C00325000
322.50 C1.70-63.04%4808-24JBL260828C00322500
320.00 C1.65-79.48%610508-24JBL260828C00320000
317.50 C3.19-76.54%1208-24JBL260828C00317500
315.00 C2.99-60.13%3908-24JBL260828C00315000
312.50 C00%0JBL260828C00312500
310.00 C13.40-66.50%1608-20JBL260828C00310000
307.50 C6.540%8808-24JBL260828C00307500
305.00 C8.500%13108-24JBL260828C00305000
302.50 C00%0JBL260828C00302500
300.00 C9.90-73.47%1608-24JBL260828C00300000
297.50 C00%0JBL260828C00297500
295.00 C28.000%1107-30JBL260828C00295000
292.50 C23.570%2208-21JBL260828C00292500
290.00 C64.200%1108-11JBL260828C00290000
287.50 C00%0JBL260828C00287500
285.00 C00%0JBL260828C00285000
282.50 C00%0JBL260828C00282500
280.00 C00%0JBL260828C00280000
275.00 C00%0JBL260828C00275000
270.00 C35.41-3.78%1108-24JBL260828C00270000
265.00 C00%0JBL260828C00265000
260.00 C45.320%1107-28JBL260828C00260000
255.00 C00%0JBL260828C00255000
250.00 C00%0JBL260828C00250000
245.00 C00%0JBL260828C00245000
240.00 C00%0JBL260828C00240000
235.00 C85.700%1108-20JBL260828C00235000
230.00 C00%0JBL260828C00230000
225.00 C00%0JBL260828C00225000
220.00 C129.800%1108-06JBL260828C00220000
215.00 C152.20+74.42%1308-12JBL260828C00215000
210.00 C160.000%1108-13JBL260828C00210000
205.00 C00%0JBL260828C00205000
200.00 C149.700%1108-06JBL260828C00200000
195.00 C00%0JBL260828C00195000
190.00 C159.80+34.74%1208-06JBL260828C00190000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P00%0JBL260828P00510000
500.00 P146.800%1008-11JBL260828P00500000
490.00 P00%0JBL260828P00490000
480.00 P163.000%1007-23JBL260828P00480000
470.00 P103.290%2108-12JBL260828P00470000
460.00 P00%0JBL260828P00460000
450.00 P00%0JBL260828P00450000
445.00 P97.600%2208-06JBL260828P00445000
440.00 P73.700%1108-12JBL260828P00440000
435.00 P00%0JBL260828P00435000
430.00 P115.300%1107-21JBL260828P00430000
425.00 P59.400%1108-12JBL260828P00425000
420.00 P00%0JBL260828P00420000
415.00 P00%0JBL260828P00415000
410.00 P00%0JBL260828P00410000
405.00 P100.240%1008-24JBL260828P00405000
400.00 P95.21+9.50%1108-24JBL260828P00400000
395.00 P81.980%1008-21JBL260828P00395000
392.50 P00%0JBL260828P00392500
390.00 P00%0JBL260828P00390000
387.50 P00%0JBL260828P00387500
385.00 P00%0JBL260828P00385000
382.50 P00%0JBL260828P00382500
380.00 P00%0JBL260828P00380000
377.50 P26.900%1108-18JBL260828P00377500
375.00 P00%0JBL260828P00375000
372.50 P00%0JBL260828P00372500
370.00 P00%0JBL260828P00370000
367.50 P00%0JBL260828P00367500
365.00 P58.45-4.42%1108-24JBL260828P00365000
362.50 P00%0JBL260828P00362500
360.00 P57.00+31.00%3908-24JBL260828P00360000
357.50 P00%0JBL260828P00357500
355.00 P00%0JBL260828P00355000
352.50 P00%0JBL260828P00352500
350.00 P46.50+58.87%245408-24JBL260828P00350000
347.50 P7.100%1108-14JBL260828P00347500
345.00 P12.63+193.04%1308-18JBL260828P00345000
342.50 P5.650%1108-14JBL260828P00342500
340.00 P36.32+84.83%2908-24JBL260828P00340000
337.50 P17.200%1108-19JBL260828P00337500
335.00 P31.80+31.73%2808-24JBL260828P00335000
332.50 P29.55+58.02%51008-24JBL260828P00332500
330.00 P17.70+26.43%313108-20JBL260828P00330000
327.50 P14.24+16.72%11808-21JBL260828P00327500
325.00 P19.53+95.30%21608-24JBL260828P00325000
322.50 P13.10+48.86%1608-20JBL260828P00322500
320.00 P18.85+61.53%12408-24JBL260828P00320000
317.50 P14.20+53.35%2308-24JBL260828P00317500
315.00 P8.80+6.02%42008-21JBL260828P00315000
312.50 P7.300%151508-21JBL260828P00312500
310.00 P10.85+83.90%112408-24JBL260828P00310000
307.50 P9.30+54.23%101108-24JBL260828P00307500
305.00 P4.40-6.38%12508-21JBL260828P00305000
302.50 P5.35+30.49%262608-24JBL260828P00302500
300.00 P4.40+51.72%253808-24JBL260828P00300000
297.50 P2.000%3308-21JBL260828P00297500
295.00 P3.20+107.79%44008-24JBL260828P00295000
292.50 P3.480%1108-24JBL260828P00292500
290.00 P1.23+21.78%11208-21JBL260828P00290000
287.50 P00%0JBL260828P00287500
285.00 P1.09+55.71%43808-24JBL260828P00285000
282.50 P00%0JBL260828P00282500
280.00 P0.39-64.22%1608-24JBL260828P00280000
275.00 P1.20-24.53%2608-11JBL260828P00275000
270.00 P0.60+500.00%29008-24JBL260828P00270000
265.00 P3.79-30.20%61108-03JBL260828P00265000
260.00 P4.20-19.23%4307-31JBL260828P00260000
255.00 P3.80-30.28%1407-24JBL260828P00255000
250.00 P0.97+94.00%1908-11JBL260828P00250000
245.00 P0.65-79.50%7808-10JBL260828P00245000
240.00 P1.65-49.07%1207-31JBL260828P00240000
235.00 P0.51-75.12%5308-05JBL260828P00235000
230.00 P0.54-73.91%7708-10JBL260828P00230000
225.00 P1.79-18.26%1107-30JBL260828P00225000
220.00 P00%0JBL260828P00220000
215.00 P00%0JBL260828P00215000
210.00 P1.16-2.52%1107-30JBL260828P00210000
205.00 P00%0JBL260828P00205000
200.00 P00%0JBL260828P00200000
195.00 P00%0JBL260828P00195000
190.00 P00%0JBL260828P00190000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC