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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8593,9711,3502,609


JBL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

JBL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

JBL Sep 18, 2026 Exp. - Max Pain @ $315.00

Puts
Calls


JBL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580.00 C0.100.00%915008-19JBL260918C00580000
560.00 C0.05-99.18%1707-16JBL260918C00560000
550.00 C0.10-33.33%1432508-19JBL260918C00550000
540.00 C3.96-5.49%1506-30JBL260918C00540000
530.00 C0.60-75.51%101107-21JBL260918C00530000
520.00 C7.25+6.62%12706-24JBL260918C00520000
510.00 C0.90-89.16%52507-21JBL260918C00510000
500.00 C0.49-51.00%151108-24JBL260918C00500000
490.00 C0.40-97.42%111307-28JBL260918C00490000
480.00 C0.45-72.73%52607-28JBL260918C00480000
470.00 C5.40-54.62%83207-02JBL260918C00470000
460.00 C2.20+266.67%104408-07JBL260918C00460000
450.00 C1.86+215.25%1089608-24JBL260918C00450000
440.00 C0.30-94.15%97908-24JBL260918C00440000
430.00 C0.40-73.33%1010808-20JBL260918C00430000
420.00 C0.72-22.58%16908-24JBL260918C00420000
410.00 C1.20+55.84%21408-21JBL260918C00410000
400.00 C2.00-45.95%213308-19JBL260918C00400000
390.00 C0.65-59.88%76108-24JBL260918C00390000
380.00 C0.95-42.42%2919508-24JBL260918C00380000
370.00 C1.33-48.85%142108-24JBL260918C00370000
360.00 C2.10-50.00%516308-24JBL260918C00360000
355.00 C00%0JBL260918C00355000
350.00 C3.10-43.64%633908-24JBL260918C00350000
345.00 C3.500%12508-24JBL260918C00345000
340.00 C4.80-40.00%1515508-24JBL260918C00340000
337.50 C4.800%10008-24JBL260918C00337500
335.00 C00%0JBL260918C00335000
332.50 C00%0JBL260918C00332500
330.00 C7.16-34.91%2115708-24JBL260918C00330000
327.50 C00%0JBL260918C00327500
325.00 C8.800%6308-24JBL260918C00325000
322.50 C00%0JBL260918C00322500
320.00 C10.30-33.97%3314908-24JBL260918C00320000
317.50 C00%0JBL260918C00317500
315.00 C12.200%15315208-24JBL260918C00315000
312.50 C00%0JBL260918C00312500
310.00 C14.40-30.10%619608-24JBL260918C00310000
307.50 C00%0JBL260918C00307500
305.00 C15.520%101008-24JBL260918C00305000
302.50 C00%0JBL260918C00302500
300.00 C29.30-46.69%14108-20JBL260918C00300000
297.50 C00%0JBL260918C00297500
295.00 C00%0JBL260918C00295000
292.50 C00%0JBL260918C00292500
290.00 C31.33-7.31%16108-21JBL260918C00290000
285.00 C00%0JBL260918C00285000
280.00 C65.10-9.96%221008-10JBL260918C00280000
275.00 C00%0JBL260918C00275000
270.00 C58.10-29.32%19708-19JBL260918C00270000
265.00 C00%0JBL260918C00265000
260.00 C55.59-14.24%17908-21JBL260918C00260000
250.00 C116.21+69.65%112308-12JBL260918C00250000
240.00 C66.35-39.68%17308-24JBL260918C00240000
230.00 C76.75+109.41%12404-09JBL260918C00230000
220.00 C148.90-0.87%21808-14JBL260918C00220000
210.00 C158.80+100.00%32908-14JBL260918C00210000
200.00 C175.50+68.26%1908-13JBL260918C00200000
195.00 C153.90+312.60%1408-06JBL260918C00195000
190.00 C102.30+12.88%2407-29JBL260918C00190000
185.00 C156.60-8.90%11008-05JBL260918C00185000
180.00 C197.90+20.82%11106-22JBL260918C00180000
175.00 C54.97+1.14%1108-28JBL260918C00175000
170.00 C171.40+15.81%1508-05JBL260918C00170000
165.00 C212.00-3.26%1206-25JBL260918C00165000
160.00 C207.80+114.23%1208-13JBL260918C00160000
155.00 C214.30+94.82%3408-17JBL260918C00155000
150.00 C191.40-28.85%3508-05JBL260918C00150000
145.00 C220.60-5.08%1406-23JBL260918C00145000
140.00 C193.00-11.17%1208-04JBL260918C00140000
135.00 C80.00+35.43%1106-17JBL260918C00135000
130.00 C225.80+185.10%1206-29JBL260918C00130000
125.00 C213.40+92.74%3808-06JBL260918C00125000
120.00 C109.70+38.34%1207-15JBL260918C00120000
115.00 C262.00+90.68%1206-22JBL260918C00115000
110.00 C102.600%7710-08JBL260918C00110000
105.00 C146.90+37.16%1502-03JBL260918C00105000
100.00 C242.10+16.17%10308-05JBL260918C00100000
95.00 C274.800%2005-06JBL260918C00095000
90.00 C227.500%1107-23JBL260918C00090000
Puts
StrikePriceChangeVolOILastContract Name
580.00 P215.800%1106-23JBL260918P00580000
560.00 P216.00+7.95%2108-05JBL260918P00560000
550.00 P210.70-8.07%1107-09JBL260918P00550000
540.00 P222.80+2.11%2107-23JBL260918P00540000
530.00 P213.100%1007-22JBL260918P00530000
520.00 P211.60+4.29%3108-03JBL260918P00520000
510.00 P177.600%1108-04JBL260918P00510000
500.00 P00%0JBL260918P00500000
490.00 P00%0JBL260918P00490000
480.00 P00%0JBL260918P00480000
470.00 P149.00+5.52%1107-13JBL260918P00470000
460.00 P103.10-12.63%1606-26JBL260918P00460000
450.00 P85.500%16916706-15JBL260918P00450000
440.00 P00%0JBL260918P00440000
430.00 P122.490%1108-03JBL260918P00430000
420.00 P114.20+79.56%12107-30JBL260918P00420000
410.00 P102.20+100.00%718107-07JBL260918P00410000
400.00 P38.30-23.25%2208-17JBL260918P00400000
390.00 P34.30-55.18%11008-17JBL260918P00390000
380.00 P77.40+20.75%12508-24JBL260918P00380000
370.00 P48.80+90.18%26008-19JBL260918P00370000
360.00 P41.65+175.83%3613208-19JBL260918P00360000
355.00 P00%0JBL260918P00355000
350.00 P52.80+28.47%111508-24JBL260918P00350000
345.00 P00%0JBL260918P00345000
340.00 P40.20+46.18%122608-24JBL260918P00340000
337.50 P00%0JBL260918P00337500
335.00 P00%0JBL260918P00335000
332.50 P00%0JBL260918P00332500
330.00 P28.60+14.63%218608-24JBL260918P00330000
327.50 P00%0JBL260918P00327500
325.00 P00%0JBL260918P00325000
322.50 P00%0JBL260918P00322500
320.00 P18.50-1.39%49608-21JBL260918P00320000
317.50 P00%0JBL260918P00317500
315.00 P00%0JBL260918P00315000
312.50 P00%0JBL260918P00312500
310.00 P18.25+27.18%321508-24JBL260918P00310000
307.50 P00%0JBL260918P00307500
305.00 P00%0JBL260918P00305000
302.50 P14.600%2208-24JBL260918P00302500
300.00 P13.00+31.31%274608-24JBL260918P00300000
297.50 P00%0JBL260918P00297500
295.00 P00%0JBL260918P00295000
292.50 P00%0JBL260918P00292500
290.00 P8.61+27.18%128608-24JBL260918P00290000
285.00 P6.900%1108-24JBL260918P00285000
280.00 P5.43+25.69%1014508-24JBL260918P00280000
275.00 P4.100%6408-24JBL260918P00275000
270.00 P3.50+29.63%1429208-24JBL260918P00270000
265.00 P2.800%5508-24JBL260918P00265000
260.00 P1.82+30.00%10021208-21JBL260918P00260000
250.00 P0.95+7.95%318208-24JBL260918P00250000
240.00 P0.56-15.15%18708-24JBL260918P00240000
230.00 P0.250.00%107408-20JBL260918P00230000
220.00 P0.19+18.75%335508-18JBL260918P00220000
210.00 P0.14-39.13%45008-18JBL260918P00210000
200.00 P0.050.00%23508-18JBL260918P00200000
195.00 P0.45-81.40%15706-17JBL260918P00195000
190.00 P0.33-17.50%14008-17JBL260918P00190000
185.00 P20.400%1110-13JBL260918P00185000
180.00 P1.57+74.44%722705-18JBL260918P00180000
175.00 P0.52-81.94%741806-24JBL260918P00175000
170.00 P0.35-12.50%11606-17JBL260918P00170000
165.00 P0.30-97.69%1006-17JBL260918P00165000
160.00 P0.90+26.76%1202305-28JBL260918P00160000
155.00 P0.25-63.77%11506-17JBL260918P00155000
150.00 P0.30-31.82%102106-17JBL260918P00150000
145.00 P0.25-88.10%1306-17JBL260918P00145000
140.00 P6.50+11.11%2310-24JBL260918P00140000
135.00 P1.40-70.21%1402-06JBL260918P00135000
130.00 P0.200%2042407-07JBL260918P00130000
125.00 P1.20+71.43%1302-02JBL260918P00125000
120.00 P0.50-68.35%11806-10JBL260918P00120000
115.00 P00%0JBL260918P00115000
110.00 P2.40+36.36%21810-13JBL260918P00110000
105.00 P1.33-30.00%11501-26JBL260918P00105000
100.00 P0.05-83.33%9512508-11JBL260918P00100000
95.00 P1.25+25.00%1210-13JBL260918P00095000
90.00 P00%0JBL260918P00090000


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