Home Options JBLChain

JBL

Jabil Inc.Close $338.62EOD only

Max Pain

$325.00

Next expiry Aug 21, 2026

Expected Move

±$14.15

4.2% from close

Price Gap

-13.62

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects JBL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

JBL Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	127.00	117.40	120.90	0.00	1	1	208.0%	0.991	0.0004	-0.274	0.007	0.018
225.00	108.10	112.40	115.90	0.00	0	1	198.5%	0.991	0.0004	-0.275	0.008	0.018
240.00	75.50	97.70	101.00	0.00	0	1	180.7%	0.986	0.0007	-0.366	0.011	0.019
250.00	68.00	87.70	91.00	0.00	2	4	162.3%	0.984	0.0008	-0.366	0.012	0.020
255.00	53.70	82.60	86.00	0.00	0	3	151.4%	0.984	0.0009	-0.344	0.012	0.020
260.00	113.80	77.90	81.00	0.00	0	1	148.0%	0.979	0.0011	-0.408	0.015	0.021
270.00	43.41	67.90	71.00	0.00	1	1	130.3%	0.976	0.0014	-0.406	0.017	0.021
280.00	62.80	57.60	61.00	0.00	1	1	108.4%	0.976	0.0017	-0.340	0.017	0.022
290.00	28.50	47.70	51.00	0.00	10	10	93.2%	0.970	0.0024	-0.358	0.021	0.023
297.50	17.70	40.40	43.60	0.00	0	1	84.2%	0.959	0.0034	-0.412	0.027	0.023
300.00	46.85	38.10	41.20	0.00	1	5	83.0%	0.951	0.0040	-0.467	0.031	0.023
302.50	14.70	35.80	38.70	0.00	0	40	80.5%	0.944	0.0046	-0.500	0.035	0.023
305.00	60.00	33.10	36.40	0.00	1	2	76.0%	0.940	0.0051	-0.495	0.036	0.023
307.50	9.70	31.40	34.00	0.00	78	78	78.6%	0.918	0.0063	-0.641	0.046	0.023
310.00	55.10	28.70	31.60	0.00	1	348	73.1%	0.915	0.0069	-0.617	0.048	0.023
312.50	37.30	26.00	29.20	0.00	5	11	67.7%	0.911	0.0078	-0.592	0.050	0.023
315.00	12.10	23.60	27.00	0.00	3	13	65.5%	0.895	0.0090	-0.642	0.056	0.023
317.50	32.10	21.50	24.60	0.00	1	2	63.6%	0.875	0.0105	-0.700	0.063	0.023
320.00	48.90	19.30	22.40	0.00	1	217	61.7%	0.852	0.0122	-0.760	0.071	0.022
322.50	14.60	17.70	20.40	0.00	135	136	63.2%	0.812	0.0139	-0.901	0.083	0.021
325.00	43.37	15.20	18.50	0.00	1	215	60.1%	0.784	0.0159	-0.929	0.090	0.021
327.50	9.90	13.50	16.30	0.00	0	8	58.7%	0.746	0.0178	-0.991	0.098	0.020
330.00	13.68	11.50	14.50	-6.89	1	189	57.0%	0.703	0.0198	-1.037	0.106	0.019
332.50	37.90	9.50	12.80	0.00	1	29	55.0%	0.655	0.0218	-1.062	0.113	0.017
335.00	10.34	7.90	11.30	-19.51	1	40	54.4%	0.599	0.0231	-1.100	0.119	0.016
337.50	15.10	6.70	9.90	0.00	13	26	54.7%	0.539	0.0236	-1.133	0.122	0.014
340.00	6.86	5.40	8.40	-24.60	3	144	53.4%	0.479	0.0243	-1.108	0.122	0.013
342.50	18.80	4.10	7.30	0.00	0	12	52.6%	0.418	0.0242	-1.067	0.120	0.011
345.00	3.50	3.50	6.30	-13.80	1	49	53.7%	0.363	0.0227	-1.045	0.115	0.010
347.50	25.37	2.50	5.70	0.00	0	2	54.1%	0.310	0.0213	-0.987	0.108	0.008
350.00	2.66	2.05	5.00	-20.82	5	163	55.3%	0.265	0.0193	-0.938	0.101	0.007
355.00	1.45	1.10	4.00	-17.43	5	45	57.3%	0.190	0.0154	-0.803	0.083	0.005
360.00	3.53	0.00	3.20	-12.37	1	172	56.4%	0.122	0.0117	-0.589	0.062	0.003
365.00	0.63	0.60	2.90	-8.47	7	230	66.5%	0.113	0.0094	-0.657	0.059	0.003
370.00	0.25	0.00	1.50	-6.48	59	461	59.2%	0.053	0.0059	-0.328	0.033	0.001
372.50	0.45	0.00	1.70	-7.20	1	1	64.4%	0.055	0.0056	-0.369	0.034	0.001
375.00	0.80	0.00	0.80	-6.34	3	17	57.6%	0.027	0.0036	-0.187	0.019	0.001
377.50	5.10	0.00	1.30	0.00	2	3	66.9%	0.040	0.0042	-0.294	0.026	0.001
380.00	0.69	0.00	1.00	-4.21	2	172	66.3%	0.030	0.0033	-0.232	0.021	0.001
382.50	3.70	0.00	2.30	0.00	1	6	83.2%	0.058	0.0045	-0.495	0.036	0.002
385.00	0.15	0.00	0.55	-3.23	5	15	64.7%	0.016	0.0020	-0.131	0.012	0.000
390.00	0.08	0.00	0.10	-1.94	118	129	55.3%	0.003	0.0005	-0.023	0.003	0.000
395.00	0.03	0.00	1.15	-1.13	372	13	85.7%	0.026	0.0023	-0.268	0.019	0.001
400.00	0.05	0.00	0.10	-0.80	70	193	63.7%	0.002	0.0004	-0.022	0.002	0.000
405.00	2.59	-	1.35	0.00	0	1	115.1%	0.048	0.0028	-0.595	0.031	0.001
410.00	0.30	0.00	0.85	0.00	1	11	96.6%	0.016	0.0014	-0.202	0.012	0.000
420.00	0.03	0.00	0.05	-0.17	17	40	74.2%	0.001	0.0001	-0.010	0.001	0.000
425.00	0.05	-	2.15	0.00	1	2	153.3%	0.059	0.0025	-0.924	0.036	0.002
430.00	0.33	0.00	2.15	0.00	2	17	136.7%	0.031	0.0017	-0.494	0.022	0.001
440.00	0.28	0.00	2.15	0.00	2	6	146.9%	0.029	0.0015	-0.496	0.020	0.001
450.00	0.92	0.00	0.05	0.00	1	21	95.3%	0.001	0.0001	-0.010	0.001	0.000
460.00	0.36	0.00	2.15	0.00	1	104	166.1%	0.025	0.0012	-0.501	0.018	0.001
470.00	0.73	0.00	2.15	0.00	1	33	175.2%	0.024	0.0010	-0.502	0.017	0.001
480.00	1.08	0.00	2.15	0.00	1	17	184.0%	0.022	0.0009	-0.503	0.016	0.001
490.00	3.00	0.00	2.15	0.00	1	8	192.6%	0.021	0.0009	-0.504	0.016	0.001
500.00	0.42	0.00	2.15	0.00	1	6	200.9%	0.020	0.0008	-0.505	0.015	0.001
510.00	2.35	0.00	2.15	0.00	2	2	209.0%	0.019	0.0007	-0.507	0.015	0.001
520.00	0.05	0.00	2.15	0.00	1	3	216.8%	0.019	0.0007	-0.507	0.014	0.000
530.00	0.80	0.00	2.15	0.00	10	1	224.4%	0.018	0.0006	-0.507	0.014	0.000
540.00	1.80	0.00	2.15	0.00	10	10	231.8%	0.017	0.0006	-0.508	0.013	0.000
570.00	0.85	0.00	2.15	0.00	0	1	253.0%	0.016	0.0005	-0.508	0.012	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
220.00	0.70	0.00	2.15	0.00	3	19	235.2%	-0.017	0.0006	-0.495	0.013	-0.000
230.00	1.09	0.00	2.15	0.00	4	14	214.4%	-0.018	0.0007	-0.492	0.014	-0.001
235.00	0.30	0.00	2.15	0.00	2	3	204.2%	-0.019	0.0008	-0.491	0.014	-0.001
240.00	0.43	0.00	1.40	0.00	5	19	179.4%	-0.014	0.0006	-0.325	0.011	-0.000
245.00	1.79	0.00	2.15	0.00	4	5	184.5%	-0.022	0.0009	-0.488	0.016	-0.001
250.00	0.10	0.00	1.85	0.00	1	250	169.7%	-0.020	0.0009	-0.422	0.015	-0.001
255.00	0.85	0.00	1.20	0.00	3	119	147.9%	-0.014	0.0008	-0.277	0.011	-0.000
260.00	0.10	0.00	1.05	0.00	1	129	136.1%	-0.014	0.0008	-0.244	0.011	-0.000
265.00	0.81	0.00	2.15	0.00	1	21	146.7%	-0.028	0.0014	-0.480	0.020	-0.001
270.00	0.15	0.00	1.65	0.00	30	119	130.2%	-0.024	0.0014	-0.373	0.017	-0.001
275.00	1.06	0.00	1.20	0.00	1	8	114.1%	-0.019	0.0013	-0.274	0.014	-0.001
277.50	4.10	0.00	2.15	0.00	0	3	123.9%	-0.034	0.0020	-0.472	0.023	-0.001
280.00	0.10	0.00	0.70	-0.26	3	155	96.0%	-0.013	0.0011	-0.162	0.010	-0.000
282.50	10.40	0.00	2.15	0.00	0	5	114.9%	-0.036	0.0023	-0.468	0.024	-0.001
285.00	0.35	0.00	2.15	0.00	15	257	110.5%	-0.038	0.0024	-0.466	0.025	-0.001
287.50	11.80	0.00	2.15	0.00	0	20	106.1%	-0.040	0.0026	-0.463	0.026	-0.001
290.00	0.05	0.00	1.00	0.00	5	301	86.4%	-0.022	0.0019	-0.227	0.016	-0.001
292.50	14.00	0.00	2.15	0.00	0	1	97.2%	-0.044	0.0031	-0.458	0.028	-0.001
295.00	14.90	0.00	2.15	0.00	1	4	92.7%	-0.046	0.0034	-0.455	0.030	-0.001
297.50	13.20	0.00	2.20	0.00	1	170	88.8%	-0.049	0.0037	-0.461	0.031	-0.001
300.00	0.04	0.00	0.50	0.00	7	658	62.0%	-0.014	0.0019	-0.115	0.011	-0.000
302.50	0.15	0.00	2.20	0.00	4	21	79.9%	-0.055	0.0045	-0.453	0.034	-0.002
305.00	0.90	0.00	1.65	0.00	2	326	70.3%	-0.047	0.0045	-0.348	0.030	-0.001
307.50	0.47	0.00	2.30	0.00	1	15	71.9%	-0.065	0.0057	-0.461	0.039	-0.002
310.00	0.45	0.20	0.75	-0.48	19	109	54.2%	-0.034	0.0045	-0.207	0.023	-0.001
312.50	18.20	0.00	2.50	0.00	3	6	64.4%	-0.079	0.0075	-0.482	0.045	-0.002
315.00	0.56	0.00	2.50	-1.50	1	4	59.7%	-0.085	0.0085	-0.474	0.048	-0.002
317.50	0.05	0.00	3.00	0.00	5	145	58.3%	-0.105	0.0102	-0.540	0.056	-0.003
320.00	0.90	0.90	1.80	0.70	1	357	51.6%	-0.107	0.0117	-0.483	0.057	-0.003
322.50	1.36	0.20	3.60	0.56	162	157	52.9%	-0.147	0.0142	-0.616	0.071	-0.004
325.00	1.61	0.60	2.55	0.93	3	44	53.9%	-0.192	0.0165	-0.744	0.084	-0.005
327.50	1.55	1.40	3.20	0.00	1	33	53.8%	-0.237	0.0187	-0.840	0.095	-0.007
330.00	3.10	1.40	4.50	2.80	2	167	58.0%	-0.300	0.0195	-1.019	0.107	-0.009
332.50	3.95	2.00	5.00	3.45	2	37	54.8%	-0.345	0.0219	-1.018	0.113	-0.010
335.00	5.00	3.00	6.40	3.39	10	35	57.5%	-0.405	0.0220	-1.123	0.119	-0.012
337.50	2.65	4.20	7.50	0.51	5	29	57.0%	-0.461	0.0227	-1.139	0.122	-0.013
340.00	7.90	5.20	7.90	6.40	163	165	50.7%	-0.523	0.0256	-1.012	0.122	-0.015
342.50	3.05	6.50	9.90	0.00	0	30	54.9%	-0.578	0.0232	-1.075	0.120	-0.017
345.00	8.70	8.20	11.50	7.19	13	28	55.4%	-0.633	0.0222	-1.040	0.116	-0.018
347.50	1.85	9.90	13.00	0.00	1	56	54.2%	-0.690	0.0212	-0.950	0.108	-0.020
350.00	11.71	11.90	14.70	9.81	5	91	53.6%	-0.742	0.0196	-0.856	0.099	-0.022
352.50	2.28	13.80	17.30	0.00	1	13	59.9%	-0.760	0.0169	-0.921	0.095	-0.022
355.00	17.38	15.80	18.60	14.63	2	8	54.1%	-0.824	0.0156	-0.680	0.079	-0.024
357.50	3.40	18.10	20.60	0.00	2	3	53.5%	-0.862	0.0135	-0.568	0.068	-0.026
360.00	18.74	20.20	23.50	13.74	1	12	62.2%	-0.853	0.0120	-0.694	0.070	-0.026
362.50	22.75	22.50	25.60	17.60	16	18	62.0%	-0.881	0.0105	-0.594	0.061	-0.027
365.00	26.90	24.80	27.80	16.90	3	6	62.3%	-0.902	0.0090	-0.510	0.053	-0.027
370.00	31.90	29.50	32.70	19.34	2	59	68.5%	-0.918	0.0072	-0.491	0.047	-0.028
375.00	34.15	34.30	37.30	0.00	2	1	69.0%	-0.944	0.0053	-0.354	0.034	-0.029
380.00	17.00	39.20	42.40	0.00	20	47	77.5%	-0.945	0.0047	-0.397	0.034	-0.030
390.00	55.35	49.20	52.30	0.00	1	10	88.3%	-0.957	0.0034	-0.366	0.028	-0.031
400.00	99.01	59.20	62.00	0.00	1	0	92.5%	-0.974	0.0021	-0.242	0.019	-0.032
420.00	120.80	79.20	82.00	0.00	1	0	113.6%	-0.979	0.0014	-0.243	0.015	-0.034
430.00	115.20	89.20	92.60	0.00	0	0	140.3%	-0.965	0.0018	-0.505	0.024	-0.034
440.00	125.10	99.20	103.10	0.00	0	0	161.8%	-0.956	0.0019	-0.717	0.028	-0.035
470.00	124.80	129.20	132.50	0.00	1	0	176.6%	-0.975	0.0011	-0.467	0.018	-0.038
480.00	163.00	139.20	142.60	0.00	0	0	188.4%	-0.975	0.0010	-0.513	0.018	-0.039
490.00	169.10	149.20	152.40	0.00	1	0	190.8%	-0.980	0.0008	-0.422	0.015	-0.040
500.00	180.50	159.20	162.90	0.00	0	0	214.0%	-0.972	0.0010	-0.647	0.020	-0.040
520.00	199.20	179.20	182.50	0.00	0	0	218.4%	-0.981	0.0007	-0.467	0.014	-0.042

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.