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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,131631255,026


JBL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

JBL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

JBL Jan 21, 2028 Exp. - Max Pain @ $160.00

Puts
Calls


JBL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C29.50-24.11%27008-19JBL280121C00580000
560 C53.60-5.96%21306-29JBL280121C00560000
550 C59.00+1.32%4906-23JBL280121C00550000
540 C56.60-11.70%41406-26JBL280121C00540000
530 C46.43-6.73%12908-07JBL280121C00530000
520 C66.100%8506-22JBL280121C00520000
510 C38.200%141208-19JBL280121C00510000
500 C60.25+10.65%53808-14JBL280121C00500000
490 C45.70-37.40%102907-15JBL280121C00490000
480 C72.92+41.59%31106-22JBL280121C00480000
470 C77.97+5.65%4506-22JBL280121C00470000
460 C48.50-5.27%21108-19JBL280121C00460000
450 C44.90-55.95%211808-21JBL280121C00450000
440 C69.25-29.28%1208-06JBL280121C00440000
430 C111.150%4006-17JBL280121C00430000
420 C48.00-42.38%11208-24JBL280121C00420000
410 C51.95-19.83%71907-29JBL280121C00410000
400 C51.00-15.70%13507-29JBL280121C00400000
390 C95.00+1.35%11008-14JBL280121C00390000
380 C96.00+69.19%22208-17JBL280121C00380000
370 C67.00-8.47%14908-20JBL280121C00370000
360 C70.00-6.79%13908-20JBL280121C00360000
350 C64.30-41.90%112808-24JBL280121C00350000
340 C76.50-32.24%11408-20JBL280121C00340000
330 C81.28-5.49%11508-21JBL280121C00330000
320 C118.90+62.21%1908-14JBL280121C00320000
310 C104.70-8.08%81308-18JBL280121C00310000
300 C97.00-11.21%111508-19JBL280121C00300000
290 C102.94-12.38%8908-19JBL280121C00290000
280 C143.70+0.55%11508-17JBL280121C00280000
270 C126.32-9.45%21008-18JBL280121C00270000
260 C136.53+52.53%1305-15JBL280121C00260000
250 C158.75+15.62%151108-12JBL280121C00250000
240 C155.00+20.72%11008-06JBL280121C00240000
230 C191.10-5.51%243506-30JBL280121C00230000
220 C198.60+1.19%1457206-30JBL280121C00220000
210 C205.40+134.74%21006-30JBL280121C00210000
200 C145.00-25.10%11,02908-21JBL280121C00200000
195 C131.35-24.94%3507-29JBL280121C00195000
190 C218.15+166.26%2106-30JBL280121C00190000
185 C00%0JBL280121C00185000
180 C170.30-4.11%21,34207-14JBL280121C00180000
175 C217.00+51.96%1208-13JBL280121C00175000
170 C225.75+138.89%1506-04JBL280121C00170000
165 C123.500%1102-09JBL280121C00165000
160 C231.50+28.50%254907-01JBL280121C00160000
155 C96.00+5.60%1412-12JBL280121C00155000
150 C249.40+154.10%258906-30JBL280121C00150000
145 C145.15+11.91%130902-20JBL280121C00145000
140 C229.00-7.32%21,68808-18JBL280121C00140000
135 C246.77+162.44%1307-01JBL280121C00135000
130 C00%0JBL280121C00130000
125 C229.23+1.38%3305-15JBL280121C00125000
120 C00%0JBL280121C00120000
115 C118.50+2.16%1111-06JBL280121C00115000
110 C153.700%5501-15JBL280121C00110000
105 C129.50+0.97%1501-06JBL280121C00105000
Puts
StrikePriceChangeVolOILastContract Name
580 P00%0JBL280121P00580000
560 P216.400%1105-27JBL280121P00560000
550 P00%0JBL280121P00550000
540 P00%0JBL280121P00540000
530 P00%0JBL280121P00530000
520 P00%0JBL280121P00520000
510 P00%0JBL280121P00510000
500 P00%0JBL280121P00500000
490 P00%0JBL280121P00490000
480 P163.80-1.97%1405-05JBL280121P00480000
470 P156.200%2205-05JBL280121P00470000
460 P151.800%2205-04JBL280121P00460000
450 P141.500%2205-05JBL280121P00450000
440 P00%0JBL280121P00440000
430 P00%0JBL280121P00430000
420 P00%0JBL280121P00420000
410 P00%0JBL280121P00410000
400 P00%0JBL280121P00400000
390 P00%0JBL280121P00390000
380 P93.40+0.59%1106-23JBL280121P00380000
370 P83.07-5.33%1208-12JBL280121P00370000
360 P101.08-1.24%1107-22JBL280121P00360000
350 P78.80-2.05%1106-03JBL280121P00350000
340 P66.80-11.17%2208-12JBL280121P00340000
330 P61.85-8.91%1308-12JBL280121P00330000
320 P62.60-9.01%3308-11JBL280121P00320000
310 P63.65-9.59%1108-04JBL280121P00310000
300 P65.13-9.73%12907-31JBL280121P00300000
290 P60.50+25.00%1707-24JBL280121P00290000
280 P50.32+14.89%1108-20JBL280121P00280000
270 P45.46-9.08%1208-20JBL280121P00270000
260 P34.50-6.88%15606-18JBL280121P00260000
250 P33.10-25.11%550008-10JBL280121P00250000
240 P29.60+11.70%21208-10JBL280121P00240000
230 P26.20-0.76%11,43908-10JBL280121P00230000
220 P20.95+3.20%255107-01JBL280121P00220000
210 P31.40-17.80%161503-18JBL280121P00210000
200 P15.50-7.52%24206-30JBL280121P00200000
195 P12.50-19.25%1508-13JBL280121P00195000
190 P15.33-36.81%1706-03JBL280121P00190000
185 P22.10-12.65%1202-06JBL280121P00185000
180 P20.040%4203-19JBL280121P00180000
175 P21.080%5509-18JBL280121P00175000
170 P12.00-46.19%2905-15JBL280121P00170000
165 P00%0JBL280121P00165000
160 P14.50-25.64%32201-20JBL280121P00160000
155 P00%0JBL280121P00155000
150 P14.95+35.29%1803-09JBL280121P00150000
145 P00%0JBL280121P00145000
140 P4.80-51.27%41,00306-30JBL280121P00140000
135 P00%0JBL280121P00135000
130 P9.00+9.76%1703-10JBL280121P00130000
125 P7.10-24.39%3312-17JBL280121P00125000
120 P3.50-12.50%261,29706-08JBL280121P00120000
115 P7.490%1109-25JBL280121P00115000
110 P00%0JBL280121P00110000
105 P3.100%1104-16JBL280121P00105000


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