Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3533,9365142,195


JBL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

JBL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

JBL Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


JBL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C4.60-20.14%15208-19JBL270115C00580000
560 C4.20-53.64%21408-19JBL270115C00560000
550 C6.22-17.07%15208-18JBL270115C00550000
540 C3.20-22.89%17108-24JBL270115C00540000
530 C10.30-12.71%21207-13JBL270115C00530000
520 C6.40-41.82%152008-19JBL270115C00520000
510 C5.20-62.04%1608-21JBL270115C00510000
500 C13.70-24.77%23808-18JBL270115C00500000
490 C16.90+85.31%1908-06JBL270115C00490000
480 C20.00+42.86%14308-12JBL270115C00480000
470 C9.02-16.79%52107-28JBL270115C00470000
460 C24.20+15.24%21708-12JBL270115C00460000
450 C8.80-55.33%310808-24JBL270115C00450000
440 C31.65+58.33%14608-13JBL270115C00440000
430 C31.90+2.57%13408-17JBL270115C00430000
420 C14.42-58.68%540808-21JBL270115C00420000
410 C15.97-42.35%21908-21JBL270115C00410000
400 C17.76-4.52%92,03408-21JBL270115C00400000
390 C47.10+32.64%107808-13JBL270115C00390000
380 C22.08-17.92%45008-21JBL270115C00380000
370 C54.03+100.11%13008-12JBL270115C00370000
360 C23.84-13.44%73908-24JBL270115C00360000
350 C32.50-50.00%38608-20JBL270115C00350000
340 C56.01-21.02%414208-18JBL270115C00340000
330 C32.20-18.58%228108-24JBL270115C00330000
320 C56.12+11.93%111907-31JBL270115C00320000
310 C41.09-14.93%710708-24JBL270115C00310000
300 C46.60-32.85%5418808-24JBL270115C00300000
290 C72.20-31.01%15107-08JBL270115C00290000
280 C54.50-33.90%23708-24JBL270115C00280000
270 C67.50+4.98%11608-21JBL270115C00270000
260 C128.40+63.53%13605-22JBL270115C00260000
250 C136.95+6.49%132808-13JBL270115C00250000
240 C142.20-1.54%24308-13JBL270115C00240000
230 C144.00+133.50%52106-09JBL270115C00230000
220 C90.40-48.08%31607-28JBL270115C00220000
210 C78.65+43.00%11802-12JBL270115C00210000
200 C174.80+36.52%28408-12JBL270115C00200000
195 C85.50-5.52%11303-16JBL270115C00195000
190 C110.66-47.22%11107-29JBL270115C00190000
185 C180.83+84.33%1305-06JBL270115C00185000
180 C208.52-2.92%4011106-16JBL270115C00180000
175 C147.60+60.09%11107-21JBL270115C00175000
170 C203.70+34.01%11208-17JBL270115C00170000
165 C256.20+26.11%18306-17JBL270115C00165000
160 C78.60-1.75%5708-06JBL270115C00160000
155 C81.25+5.88%11512-19JBL270115C00155000
150 C197.00+5.35%11205-01JBL270115C00150000
145 C172.70-3.98%11507-24JBL270115C00145000
140 C274.00+150.23%12606-17JBL270115C00140000
135 C205.30+123.39%11604-23JBL270115C00135000
130 C236.95-2.40%102208-14JBL270115C00130000
125 C208.50+46.84%16107-10JBL270115C00125000
120 C201.60-24.75%11307-22JBL270115C00120000
115 C114.76+82.74%5508-05JBL270115C00115000
110 C256.45+2.72%101008-14JBL270115C00110000
105 C259.89+78.37%1105-28JBL270115C00105000
100 C273.35+5.44%14006-02JBL270115C00100000
95 C171.18+25.43%1203-27JBL270115C00095000
90 C295.300%1006-18JBL270115C00090000
85 C00%0JBL270115C00085000
80 C333.90+29.57%11106-17JBL270115C00080000
75 C343.70+29.21%2306-17JBL270115C00075000
70 C00%0JBL270115C00070000
65 C278.40+3.96%1205-15JBL270115C00065000
60 C271.70+93.09%11004-28JBL270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
580 P215.59+15.97%1106-22JBL270115P00580000
560 P203.200%1106-26JBL270115P00560000
550 P00%0JBL270115P00550000
540 P00%0JBL270115P00540000
530 P170.500%1105-27JBL270115P00530000
520 P00%0JBL270115P00520000
510 P181.500%1106-09JBL270115P00510000
500 P00%0JBL270115P00500000
490 P00%0JBL270115P00490000
480 P149.300%2205-12JBL270115P00480000
470 P133.900%1106-29JBL270115P00470000
460 P00%0JBL270115P00460000
450 P00%0JBL270115P00450000
440 P98.30-21.04%3506-18JBL270115P00440000
430 P124.20+32.83%1507-23JBL270115P00430000
420 P116.40+34.10%11607-23JBL270115P00420000
410 P73.20-32.53%23408-12JBL270115P00410000
400 P64.90-35.74%12908-13JBL270115P00400000
390 P59.70-2.45%13908-17JBL270115P00390000
380 P53.10-6.51%25908-17JBL270115P00380000
370 P51.00+3.66%1808-14JBL270115P00370000
360 P45.60-44.99%41108-14JBL270115P00360000
350 P38.05-3.67%43208-13JBL270115P00350000
340 P51.00+27.50%32008-19JBL270115P00340000
330 P55.05+21.71%103308-24JBL270115P00330000
320 P48.50+16.31%18108-24JBL270115P00320000
310 P38.60+34.03%113508-20JBL270115P00310000
300 P32.80+67.35%214508-20JBL270115P00300000
290 P21.50+31.34%25708-18JBL270115P00290000
280 P26.40+10.00%119208-24JBL270115P00280000
270 P20.20-31.06%12108-20JBL270115P00270000
260 P19.00+52.00%36408-24JBL270115P00260000
250 P14.50+3.57%15908-24JBL270115P00250000
240 P11.66-2.83%13006-18JBL270115P00240000
230 P10.30+15.60%23208-24JBL270115P00230000
220 P14.70+34.86%527607-28JBL270115P00220000
210 P9.16+7.64%28907-31JBL270115P00210000
200 P4.30+6.17%5708-21JBL270115P00200000
195 P3.00-26.83%8813208-10JBL270115P00195000
190 P4.25-9.57%461606-22JBL270115P00190000
185 P5.25-28.57%22008-03JBL270115P00185000
180 P2.38+57.62%17908-20JBL270115P00180000
175 P4.20-56.97%643905-14JBL270115P00175000
170 P2.55-22.73%4907-01JBL270115P00170000
165 P1.59-35.89%185708-10JBL270115P00165000
160 P1.48-53.75%342508-10JBL270115P00160000
155 P1.71-7.57%2993806-30JBL270115P00155000
150 P2.20+44.74%645107-06JBL270115P00150000
145 P1.98-2.46%2245107-06JBL270115P00145000
140 P2.15+20.11%4110307-28JBL270115P00140000
135 P1.99-1.97%24106-04JBL270115P00135000
130 P1.75+3.55%125607-15JBL270115P00130000
125 P1.15-29.01%554707-30JBL270115P00125000
120 P0.95-50.00%602705-13JBL270115P00120000
115 P0.95+35.71%12807-21JBL270115P00115000
110 P0.97-7.62%1743406-02JBL270115P00110000
105 P0.95+41.79%982806-04JBL270115P00105000
100 P2.35-77.18%11210-06JBL270115P00100000
95 P00%0JBL270115P00095000
90 P0.200.00%1031208-05JBL270115P00090000
85 P1.350%1110-06JBL270115P00085000
80 P1.150%1110-06JBL270115P00080000
75 P2.70-3.57%10003-20JBL270115P00075000
70 P00%0JBL270115P00070000
65 P00%0JBL270115P00065000
60 P1.25+11.61%81603-20JBL270115P00060000


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