Detailed JBL options chain for 2026-08-14 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for JBL.
This page focuses on a single options expiration date for JBL – 2026-08-14 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for JBL into 2026-08-14.
This JBL 2026-08-14 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on JBL expiring on 2026-08-14. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| JBL 260814C00365000 | 365.00 | 2.22 | 1.1 | 2.2 | 500 | 499 | 53.46% | |
| JBL 260814C00370000 | 370.00 | 1.1 | 0.6 | 2.25 | 11 | 402 | 57.98% | |
| JBL 260814C00350000 | 350.00 | 8.2 | 4.5 | 5.7 | 4 | 304 | 53.52% | |
| JBL 260814C00310000 | 310.00 | 38.22 | 31 | 34.4 | 2 | 218 | 62.99% | YES |
| JBL 260814C00390000 | 390.00 | 0.2 | 0 | 1.5 | 1 | 73 | 71.68% | |
| JBL 260814C00340000 | 340.00 | 10.6 | 8.8 | 11.1 | 2 | 72 | 57.20% | |
| JBL 260814C00380000 | 380.00 | 0.5 | 0.4 | 0.65 | 20 | 42 | 56.10% | |
| JBL 260814C00315000 | 315.00 | 33.54 | 26.9 | 30 | 3 | 32 | 64.72% | YES |
| JBL 260814C00440000 | 440.00 | 1 | 0 | 1.75 | 2 | 17 | 122.75% | |
| JBL 260814C00382500 | 382.50 | 2.25 | 0 | 2.45 | 0 | 17 | 71.31% | |
| JBL 260814C00385000 | 385.00 | 1.95 | 0 | 1.35 | 12 | 16 | 64.75% | |
| JBL 260814C00375000 | 375.00 | 1.55 | 0 | 1.8 | 1 | 14 | 57.28% | |
| JBL 260814C00345000 | 345.00 | 9.63 | 5.7 | 8.4 | 8 | 13 | 53.78% | |
| JBL 260814C00367500 | 367.50 | 1.84 | 0.8 | 2 | 1 | 12 | 54.25% | |
| JBL 260814C00360000 | 360.00 | 3.06 | 2.25 | 4.8 | 1 | 12 | 62.13% | |
| JBL 260814C00480000 | 480.00 | 0.15 | 0 | 0.05 | 0 | 10 | 99.61% | |
| JBL 260814C00320000 | 320.00 | 29.9 | 21.2 | 23.4 | 1 | 8 | 55.37% | YES |
| JBL 260814C00355000 | 355.00 | 8.8 | 3 | 4.2 | 1 | 7 | 53.47% | |
| JBL 260814C00377500 | 377.50 | 0.73 | 0.05 | 1.8 | 1 | 7 | 60.69% | |
| JBL 260814C00322500 | 322.50 | 11.41 | 20 | 23.3 | 6 | 6 | 58.20% | YES |
| JBL 260814C00330000 | 330.00 | 25.4 | 13.7 | 16.8 | 1 | 6 | 51.87% | YES |
| JBL 260814C00297500 | 297.50 | 12.31 | 43.1 | 46.6 | 0 | 6 | 75.29% | YES |
| JBL 260814C00362500 | 362.50 | 6.25 | 1.6 | 2.6 | 4 | 5 | 54.15% | |
| JBL 260814C00300000 | 300.00 | 12.3 | 39.8 | 42.7 | 1 | 4 | 78.61% | YES |
| JBL 260814C00335000 | 335.00 | 15.73 | 10.5 | 13.5 | 1 | 3 | 52.25% | YES |
| JBL 260814C00352500 | 352.50 | 11.48 | 3.7 | 4.9 | 0 | 3 | 53.49% | |
| JBL 260814C00337500 | 337.50 | 14.75 | 9.8 | 12 | 1 | 3 | 54.68% | |
| JBL 260814C00435000 | 435.00 | 1.05 | 0 | 1.05 | 1 | 3 | 108.11% | |
| JBL 260814C00215000 | 215.00 | 85.6 | 125.2 | 128.9 | 1 | 2 | 189.45% | YES |
| JBL 260814C00420000 | 420.00 | 0.21 | 0 | 1.75 | 1 | 2 | 104.59% | |
| JBL 260814C00332500 | 332.50 | 21.05 | 12.7 | 16.2 | 0 | 2 | 58.19% | YES |
| JBL 260814C00410000 | 410.00 | 1.32 | 0 | 1.35 | 2 | 2 | 90.19% | |
| JBL 260814C00325000 | 325.00 | 26.42 | 18.2 | 21.5 | 1 | 2 | 59.35% | YES |
| JBL 260814C00425000 | 425.00 | 1.35 | 0 | 1.15 | 1 | 2 | 101.12% | |
| JBL 260814C00317500 | 317.50 | 29.1 | 23.3 | 26.4 | 1 | 2 | 65.15% | YES |
| JBL 260814C00307500 | 307.50 | 18.2 | 32.5 | 35.5 | 1 | 1 | 71.53% | YES |
| JBL 260814C00395000 | 395.00 | 0.43 | 0 | 1.45 | 1 | 1 | 76.44% | |
| JBL 260814C00210000 | 210.00 | 79.5 | 130.2 | 133.7 | 0 | 1 | 190.04% | YES |
| JBL 260814C00225000 | 225.00 | 95.1 | 115.4 | 118.9 | 0 | 1 | 179.00% | YES |
| JBL 260814C00430000 | 430.00 | 1.25 | 0 | 1.15 | 0 | 1 | 105.47% | |
| JBL 260814C00415000 | 415.00 | 0.39 | 0 | 1.35 | 1 | 1 | 94.92% | |
| JBL 260814C00295000 | 295.00 | 17 | 45.7 | 49.1 | 1 | 1 | 80.13% | YES |
| JBL 260814C00205000 | 205.00 | 98.7 | 134.3 | 137.4 | 0 | 1 | 228.13% | YES |
| JBL 260814C00222500 | 222.50 | 110.2 | 117.8 | 121.4 | 0 | 1 | 180.27% | YES |
| JBL 260814C00230000 | 230.00 | 119.4 | 110.4 | 113.9 | 1 | 1 | 170.70% | YES |
| JBL 260814C00460000 | 460.00 | 1.2 | 0 | 0.95 | 0 | 1 | 126.07% | |
| JBL 260814C00270000 | 270.00 | 33.23 | 70.3 | 73.9 | 1 | 1 | 107.28% | YES |
| JBL 260814C00312500 | 312.50 | 15.5 | 28.7 | 32.3 | 1 | 1 | 63.33% | YES |
| JBL 260814C00400000 | 400.00 | 0.85 | 0 | 0.35 | 0 | 1 | 63.87% | |
| JBL 260814C00347500 | 347.50 | 13.49 | 4.9 | 7.3 | 0 | 0 | 54.18% |
The table below lists all put options on JBL expiring on 2026-08-14. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| JBL 260814P00330000 | 330.00 | 4 | 3.2 | 4.7 | 3 | 458 | 54.48% | |
| JBL 260814P00265000 | 265.00 | 0.6 | 0 | 0.75 | 2 | 94 | 111.13% | |
| JBL 260814P00305000 | 305.00 | 1.17 | 0.05 | 2.5 | 2 | 87 | 74.46% | |
| JBL 260814P00302500 | 302.50 | 1.18 | 0 | 0.65 | 11 | 22 | 58.25% | |
| JBL 260814P00290000 | 290.00 | 0.35 | 0 | 0.6 | 5 | 20 | 73.73% | |
| JBL 260814P00270000 | 270.00 | 0.72 | 0 | 0.95 | 11 | 17 | 108.30% | |
| JBL 260814P00210000 | 210.00 | 0.47 | 0 | 0.95 | 15 | 17 | 203.22% | |
| JBL 260814P00250000 | 250.00 | 0.75 | 0 | 0.05 | 1 | 16 | 95.31% | |
| JBL 260814P00295000 | 295.00 | 0.35 | 0 | 0.65 | 1 | 14 | 68.12% | |
| JBL 260814P00255000 | 255.00 | 1.1 | 0 | 0.8 | 1 | 12 | 126.76% | |
| JBL 260814P00335000 | 335.00 | 4.41 | 5.1 | 6.7 | 1 | 11 | 55.91% | |
| JBL 260814P00280000 | 280.00 | 0.35 | 0 | 0.75 | 1 | 11 | 90.23% | |
| JBL 260814P00320000 | 320.00 | 1.85 | 1.05 | 1.85 | 12 | 10 | 52.03% | |
| JBL 260814P00285000 | 285.00 | 0.75 | 0 | 0.75 | 2 | 10 | 83.40% | |
| JBL 260814P00275000 | 275.00 | 0.05 | 0 | 0.05 | 5 | 9 | 68.36% | |
| JBL 260814P00277500 | 277.50 | 1.27 | 0 | 0.75 | 11 | 7 | 93.65% | |
| JBL 260814P00260000 | 260.00 | 1.99 | 0 | 0.95 | 3 | 7 | 122.95% | |
| JBL 260814P00300000 | 300.00 | 0.16 | 0.05 | 0.3 | 8 | 7 | 55.47% | |
| JBL 260814P00322500 | 322.50 | 3.77 | 1.75 | 3.7 | 0 | 7 | 60.25% | |
| JBL 260814P00325000 | 325.00 | 2.2 | 2.15 | 3.1 | 5 | 6 | 54.44% | |
| JBL 260814P00307500 | 307.50 | 5.1 | 0 | 2.6 | 0 | 5 | 70.80% | |
| JBL 260814P00315000 | 315.00 | 1.42 | 0.6 | 1.4 | 2 | 5 | 54.39% | |
| JBL 260814P00267500 | 267.50 | 0.39 | 0 | 0.75 | 0 | 4 | 107.52% | |
| JBL 260814P00240000 | 240.00 | 1.23 | 0 | 0.95 | 3 | 4 | 153.42% | |
| JBL 260814P00340000 | 340.00 | 7.7 | 7.3 | 9.4 | 3 | 3 | 57.52% | YES |
| JBL 260814P00350000 | 350.00 | 13.17 | 13.1 | 15.4 | 0 | 3 | 58.83% | YES |
| JBL 260814P00245000 | 245.00 | 0.95 | 0 | 0.95 | 2 | 3 | 145.61% | |
| JBL 260814P00355000 | 355.00 | 58.3 | 14.9 | 18.4 | 1 | 2 | 51.22% | YES |
| JBL 260814P00310000 | 310.00 | 3.8 | 0.05 | 1.6 | 1 | 2 | 59.28% | |
| JBL 260814P00292500 | 292.50 | 1.1 | 0 | 0.75 | 0 | 2 | 73.24% | |
| JBL 260814P00317500 | 317.50 | 2.89 | 0.3 | 3.1 | 0 | 2 | 59.20% | |
| JBL 260814P00347500 | 347.50 | 12.5 | 11.7 | 13.7 | 3 | 2 | 59.00% | YES |
| JBL 260814P00345000 | 345.00 | 35.4 | 9.6 | 11.7 | 1 | 1 | 55.37% | YES |
| JBL 260814P00342500 | 342.50 | 9.2 | 8.4 | 10.5 | 0 | 1 | 56.47% | YES |
| JBL 260814P00327500 | 327.50 | 4 | 2.75 | 3.9 | 1 | 1 | 55.15% | |
| JBL 260814P00370000 | 370.00 | 72.2 | 27.2 | 30.8 | 0 | 1 | 68.99% | YES |
| JBL 260814P00375000 | 375.00 | 79.4 | 31.9 | 35.5 | 0 | 1 | 73.12% | YES |
| JBL 260814P00282500 | 282.50 | 0.55 | 0 | 0.75 | 0 | 1 | 86.82% | |
| JBL 260814P00230000 | 230.00 | 0.73 | 0 | 0.95 | 0 | 1 | 169.34% | |
| JBL 260814P00400000 | 400.00 | 103.6 | 57.7 | 60.6 | 1 | 0 | 83.25% | YES |
| JBL 260814P00380000 | 380.00 | 84 | 38 | 41.3 | 1 | 0 | 69.34% | YES |
| JBL 260814P00420000 | 420.00 | 121.1 | 77.6 | 80.6 | 0 | 0 | 101.56% | YES |
| JBL 260814P00405000 | 405.00 | 78 | 62 | 64.4 | 0 | 0 | 93.48% | YES |
| JBL 260814P00435000 | 435.00 | 89.3 | 92.6 | 95.6 | 1 | 0 | 115.04% | YES |
| JBL 260814P00385000 | 385.00 | 65.13 | 41.3 | 44.9 | 0 | 0 | 78.98% | YES |
| JBL 260814P00337500 | 337.50 | 6.5 | 6.2 | 8.1 | 1 | 0 | 57.24% | YES |
| JBL 260814P00445000 | 445.00 | 128 | 102.6 | 105.6 | 1 | 0 | 123.58% | YES |
| JBL 260814P00470000 | 470.00 | 152.8 | 126.2 | 129.9 | 2 | 0 | 164.26% | YES |
| JBL 260814P00490000 | 490.00 | 166.2 | 146.2 | 149.7 | 0 | 0 | 175.88% | YES |
| JBL 260814P00450000 | 450.00 | 105.9 | 107.6 | 110.8 | 0 | 0 | 130.66% | YES |
This page displays the full JBL options chain for contracts expiring on 2026-08-14. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-14. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in JBL.
The ITM column highlights whether a contract is currently in-the-money for JBL: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for JBL between now and 2026-08-14. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-14 options chain gives a granular view for one maturity only. For a complete picture of positioning in JBL, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The JBL options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-14 approaches.
