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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4041,163245779


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

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

Puts
Calls

JBL Dec 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


JBL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C1.98+0.51%51908-24JBL261218C00580000
560 C2.300%2207-29JBL261218C00560000
550 C17.20-18.10%4706-24JBL261218C00550000
540 C17.60-20.00%3606-23JBL261218C00540000
530 C19.30-1.53%2906-24JBL261218C00530000
520 C3.80-82.08%1107-29JBL261218C00520000
510 C12.15+176.14%172008-12JBL261218C00510000
500 C5.32-18.15%12708-19JBL261218C00500000
490 C00%0JBL261218C00490000
480 C7.82+24.13%1908-19JBL261218C00480000
470 C18.20+18.57%172008-12JBL261218C00470000
460 C12.75+63.46%1908-18JBL261218C00460000
450 C25.00+34.77%52808-13JBL261218C00450000
440 C14.70+7.69%13107-24JBL261218C00440000
430 C30.60+31.33%52008-13JBL261218C00430000
420 C31.10+9.62%31808-17JBL261218C00420000
410 C12.63-23.64%124008-21JBL261218C00410000
400 C12.00-22.58%121608-24JBL261218C00400000
390 C18.00-55.45%11508-20JBL261218C00390000
380 C15.40-56.00%74908-24JBL261218C00380000
370 C17.49-20.50%14308-24JBL261218C00370000
360 C27.98-44.04%12908-19JBL261218C00360000
350 C29.00-31.76%111608-20JBL261218C00350000
340 C32.80-49.30%53808-21JBL261218C00340000
330 C56.84-23.40%13608-18JBL261218C00330000
320 C40.00-8.19%143708-20JBL261218C00320000
310 C36.90-12.77%3211808-24JBL261218C00310000
300 C41.50-13.54%15708-24JBL261218C00300000
290 C45.90-15.93%13108-24JBL261218C00290000
280 C30.20-18.60%43403-30JBL261218C00280000
270 C58.11-48.71%12008-24JBL261218C00270000
260 C66.18-23.65%11807-28JBL261218C00260000
250 C118.00-16.01%6908-11JBL261218C00250000
240 C117.00-3.31%21008-07JBL261218C00240000
230 C88.03-39.71%12211808-24JBL261218C00230000
220 C209.40+28.07%11806-17JBL261218C00220000
210 C117.96-17.48%11507-24JBL261218C00210000
200 C115.80-38.40%1308-03JBL261218C00200000
195 C123.45-32.54%1308-21JBL261218C00195000
190 C198.20+14.57%303206-16JBL261218C00190000
185 C138.30-42.66%1307-07JBL261218C00185000
180 C57.00+9.62%4212-03JBL261218C00180000
175 C212.00+279.93%1605-27JBL261218C00175000
170 C217.100%1105-27JBL261218C00170000
165 C78.900%1109-22JBL261218C00165000
160 C144.80-34.54%1107-28JBL261218C00160000
155 C00%0JBL261218C00155000
150 C00%0JBL261218C00150000
145 C248.15+15.54%1406-15JBL261218C00145000
140 C86.050%1112-16JBL261218C00140000
135 C237.100%1106-11JBL261218C00135000
130 C256.50-12.55%1106-18JBL261218C00130000
125 C00%0JBL261218C00125000
120 C00%0JBL261218C00120000
115 C00%0JBL261218C00115000
110 C233.40+103.66%101008-05JBL261218C00110000
105 C233.30+90.14%1104-23JBL261218C00105000
100 C238.100%1104-23JBL261218C00100000
95 C219.20-10.79%1207-16JBL261218C00095000
90 C247.70+41.29%1104-23JBL261218C00090000
Puts
StrikePriceChangeVolOILastContract Name
580 P214.300%2206-18JBL261218P00580000
560 P00%0JBL261218P00560000
550 P185.000%2205-27JBL261218P00550000
540 P00%0JBL261218P00540000
530 P00%0JBL261218P00530000
520 P00%0JBL261218P00520000
510 P00%0JBL261218P00510000
500 P00%0JBL261218P00500000
490 P00%0JBL261218P00490000
480 P154.500%1106-09JBL261218P00480000
470 P00%0JBL261218P00470000
460 P00%0JBL261218P00460000
450 P122.300%1105-04JBL261218P00450000
440 P122.50+5.69%1306-09JBL261218P00440000
430 P124.08+23.46%11107-07JBL261218P00430000
420 P100.400%4405-04JBL261218P00420000
410 P87.00-6.95%2506-11JBL261218P00410000
400 P63.30-3.65%1608-17JBL261218P00400000
390 P57.30-4.18%1208-17JBL261218P00390000
380 P61.60-1.75%1206-23JBL261218P00380000
370 P79.60+49.91%13508-24JBL261218P00370000
360 P52.54-6.18%1308-18JBL261218P00360000
350 P63.45+39.45%14308-24JBL261218P00350000
340 P61.15+103.83%1508-24JBL261218P00340000
330 P46.90+10.87%28708-21JBL261218P00330000
320 P41.00+3.67%11908-21JBL261218P00320000
310 P37.07+5.73%11408-24JBL261218P00310000
300 P34.40+17.81%713608-24JBL261218P00300000
290 P21.67+16.51%16008-19JBL261218P00290000
280 P11.56-3.75%62708-17JBL261218P00280000
270 P21.11+31.53%52208-24JBL261218P00270000
260 P10.10+40.28%65108-18JBL261218P00260000
250 P13.10+18.02%24308-24JBL261218P00250000
240 P10.40+67.74%12108-24JBL261218P00240000
230 P3.95-38.09%23808-12JBL261218P00230000
220 P3.08-40.88%31808-12JBL261218P00220000
210 P2.40-69.15%11108-13JBL261218P00210000
200 P2.55-25.00%664308-11JBL261218P00200000
195 P6.35-2.31%1707-23JBL261218P00195000
190 P5.22-54.61%31405-28JBL261218P00190000
185 P4.40-56.04%11804-22JBL261218P00185000
180 P1.86-55.92%84906-17JBL261218P00180000
175 P3.17-64.34%12704-23JBL261218P00175000
170 P1.58-32.77%1808-19JBL261218P00170000
165 P0.72-71.20%2208-12JBL261218P00165000
160 P0.60-68.42%2308-12JBL261218P00160000
155 P0.45-84.59%12108-13JBL261218P00155000
150 P0.47-92.96%2608-10JBL261218P00150000
145 P00%0JBL261218P00145000
140 P1.50-26.11%11507-28JBL261218P00140000
135 P0.91-48.30%52008-24JBL261218P00135000
130 P1.50+66.67%781606-01JBL261218P00130000
125 P0.97+14.12%1305-15JBL261218P00125000
120 P0.40-62.62%62608-05JBL261218P00120000
115 P1.16-10.77%1206-01JBL261218P00115000
110 P1.10+4.76%2703-31JBL261218P00110000
105 P0.35-53.95%424307-27JBL261218P00105000
100 P0.80-60.00%11803-31JBL261218P00100000
95 P0.75-55.88%1203-31JBL261218P00095000
90 P1.400%2210-06JBL261218P00090000


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