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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
641,08916296


JBL Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

JBL Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

JBL Sep 4, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


JBL Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480.00 C00%0JBL260904C00480000
470.00 C00%0JBL260904C00470000
460.00 C0.400%151508-07JBL260904C00460000
450.00 C1.100%1108-14JBL260904C00450000
445.00 C1.35+50.00%1208-14JBL260904C00445000
440.00 C1.90+80.95%1308-12JBL260904C00440000
435.00 C2.25+87.50%1208-12JBL260904C00435000
430.00 C2.700%1108-12JBL260904C00430000
425.00 C2.20-9.84%3608-17JBL260904C00425000
420.00 C2.65-21.36%3608-17JBL260904C00420000
415.00 C1.85-19.57%444408-17JBL260904C00415000
410.00 C1.80-51.35%21308-18JBL260904C00410000
405.00 C2.25-31.82%2508-18JBL260904C00405000
400.00 C0.25-91.38%282208-19JBL260904C00400000
395.00 C1.450%2207-29JBL260904C00395000
390.00 C0.15-97.54%102008-21JBL260904C00390000
387.50 C00%0JBL260904C00387500
385.00 C2.000%1107-29JBL260904C00385000
382.50 C00%0JBL260904C00382500
380.00 C4.10-69.45%51208-18JBL260904C00380000
377.50 C00%0JBL260904C00377500
375.00 C12.50+362.96%1208-06JBL260904C00375000
372.50 C0.490%1108-24JBL260904C00372500
370.00 C7.70-63.56%1308-18JBL260904C00370000
367.50 C00%0JBL260904C00367500
365.00 C23.07+9.08%11408-13JBL260904C00365000
362.50 C1.41-48.54%1108-20JBL260904C00362500
360.00 C17.400%383508-04JBL260904C00360000
357.50 C00%0JBL260904C00357500
355.00 C19.78+5.49%1108-11JBL260904C00355000
352.50 C00%0JBL260904C00352500
350.00 C2.00-39.39%11508-21JBL260904C00350000
347.50 C3.38-44.50%1108-20JBL260904C00347500
345.00 C2.84-46.92%11108-21JBL260904C00345000
342.50 C15.000%2208-18JBL260904C00342500
340.00 C1.54-59.47%1708-24JBL260904C00340000
337.50 C5.580%1108-21JBL260904C00337500
335.00 C6.35-37.87%2208-20JBL260904C00335000
332.50 C5.530%1108-21JBL260904C00332500
330.00 C8.00-82.52%6708-20JBL260904C00330000
327.50 C00%0JBL260904C00327500
325.00 C3.55-50.00%51008-24JBL260904C00325000
322.50 C11.100%1108-20JBL260904C00322500
320.00 C22.600%6608-03JBL260904C00320000
317.50 C13.500%4408-20JBL260904C00317500
315.00 C12.100%3308-21JBL260904C00315000
312.50 C00%0JBL260904C00312500
310.00 C7.60-72.95%1608-24JBL260904C00310000
307.50 C15.800%202008-21JBL260904C00307500
305.00 C11.80-61.76%131608-24JBL260904C00305000
302.50 C00%0JBL260904C00302500
300.00 C00%0JBL260904C00300000
297.50 C00%0JBL260904C00297500
295.00 C00%0JBL260904C00295000
292.50 C00%0JBL260904C00292500
290.00 C00%0JBL260904C00290000
287.50 C00%0JBL260904C00287500
285.00 C00%0JBL260904C00285000
282.50 C00%0JBL260904C00282500
280.00 C00%0JBL260904C00280000
277.50 C00%0JBL260904C00277500
275.00 C46.52-8.06%11908-21JBL260904C00275000
272.50 C00%0JBL260904C00272500
270.00 C00%0JBL260904C00270000
265.00 C82.000%1108-10JBL260904C00265000
260.00 C00%0JBL260904C00260000
255.00 C00%0JBL260904C00255000
250.00 C00%0JBL260904C00250000
245.00 C00%0JBL260904C00245000
240.00 C00%0JBL260904C00240000
235.00 C80.500%1107-31JBL260904C00235000
230.00 C116.40+48.28%1208-10JBL260904C00230000
225.00 C80.700%1108-03JBL260904C00225000
220.00 C00%0JBL260904C00220000
215.00 C124.500%1108-05JBL260904C00215000
210.00 C97.500%1108-03JBL260904C00210000
205.00 C00%0JBL260904C00205000
200.00 C00%0JBL260904C00200000
195.00 C175.40+26.45%1208-13JBL260904C00195000
190.00 C00%0JBL260904C00190000
Puts
StrikePriceChangeVolOILastContract Name
480.00 P134.50-21.80%1008-10JBL260904P00480000
470.00 P127.190%1108-05JBL260904P00470000
460.00 P121.500%1108-05JBL260904P00460000
450.00 P00%0JBL260904P00450000
445.00 P00%0JBL260904P00445000
440.00 P00%0JBL260904P00440000
435.00 P00%0JBL260904P00435000
430.00 P00%0JBL260904P00430000
425.00 P00%0JBL260904P00425000
420.00 P78.100%1108-10JBL260904P00420000
415.00 P00%0JBL260904P00415000
410.00 P00%0JBL260904P00410000
405.00 P00%0JBL260904P00405000
400.00 P38.50-32.22%1208-13JBL260904P00400000
395.00 P00%0JBL260904P00395000
390.00 P46.40-13.08%1208-11JBL260904P00390000
387.50 P00%0JBL260904P00387500
385.00 P00%0JBL260904P00385000
382.50 P00%0JBL260904P00382500
380.00 P00%0JBL260904P00380000
377.50 P00%0JBL260904P00377500
375.00 P00%0JBL260904P00375000
372.50 P00%0JBL260904P00372500
370.00 P00%0JBL260904P00370000
367.50 P00%0JBL260904P00367500
365.00 P00%0JBL260904P00365000
362.50 P00%0JBL260904P00362500
360.00 P12.80+9.59%1408-14JBL260904P00360000
357.50 P00%0JBL260904P00357500
355.00 P00%0JBL260904P00355000
352.50 P00%0JBL260904P00352500
350.00 P35.500%1108-20JBL260904P00350000
347.50 P33.300%1108-20JBL260904P00347500
345.00 P7.94-60.69%1208-13JBL260904P00345000
342.50 P00%0JBL260904P00342500
340.00 P27.500%1108-20JBL260904P00340000
337.50 P00%0JBL260904P00337500
335.00 P8.91+102.96%1608-18JBL260904P00335000
332.50 P31.050%5508-24JBL260904P00332500
330.00 P28.44+85.88%1808-24JBL260904P00330000
327.50 P00%0JBL260904P00327500
325.00 P14.50+5.99%1508-20JBL260904P00325000
322.50 P00%0JBL260904P00322500
320.00 P15.60+7.22%464708-21JBL260904P00320000
317.50 P17.550%2208-24JBL260904P00317500
315.00 P19.10+48.75%22108-24JBL260904P00315000
312.50 P11.770%2208-21JBL260904P00312500
310.00 P4.00+80.18%15008-18JBL260904P00310000
307.50 P00%0JBL260904P00307500
305.00 P7.79+746.74%23008-21JBL260904P00305000
302.50 P00%0JBL260904P00302500
300.00 P9.30+681.51%2508-24JBL260904P00300000
297.50 P00%0JBL260904P00297500
295.00 P5.70+338.46%41008-24JBL260904P00295000
292.50 P00%0JBL260904P00292500
290.00 P4.15+25.76%2608-24JBL260904P00290000
287.50 P00%0JBL260904P00287500
285.00 P3.52+195.80%21908-24JBL260904P00285000
282.50 P2.85+25.55%2308-24JBL260904P00282500
280.00 P2.80-31.87%1308-07JBL260904P00280000
277.50 P00%0JBL260904P00277500
275.00 P2.71-21.22%3308-06JBL260904P00275000
272.50 P0.950%2208-20JBL260904P00272500
270.00 P3.62-69.19%1308-04JBL260904P00270000
265.00 P00%0JBL260904P00265000
260.00 P1.69-61.68%1108-06JBL260904P00260000
255.00 P4.44-41.19%1108-03JBL260904P00255000
250.00 P1.760%4208-04JBL260904P00250000
245.00 P3.00-43.40%1108-03JBL260904P00245000
240.00 P00%0JBL260904P00240000
235.00 P3.000%3307-27JBL260904P00235000
230.00 P00%0JBL260904P00230000
225.00 P1.700%1107-30JBL260904P00225000
220.00 P1.350%1107-30JBL260904P00220000
215.00 P1.100%1107-30JBL260904P00215000
210.00 P0.900%1107-30JBL260904P00210000
205.00 P00%0JBL260904P00205000
200.00 P00%0JBL260904P00200000
195.00 P00%0JBL260904P00195000
190.00 P00%0JBL260904P00190000


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