Detailed JBL options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This JBL 2026-08-21 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 2026-08-21. 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 260821C00370000 | 370.00 | 4.66 | 3.2 | 6.1 | 1 | 467 | 57.04% | |
| JBL 260821C00310000 | 310.00 | 37.95 | 32.3 | 35.5 | 1 | 348 | 50.84% | YES |
| JBL 260821C00365000 | 365.00 | 6.07 | 4 | 6.9 | 1 | 226 | 55.48% | |
| JBL 260821C00320000 | 320.00 | 31.6 | 25.4 | 28.6 | 1 | 218 | 56.47% | YES |
| JBL 260821C00325000 | 325.00 | 24.55 | 21.7 | 25 | 2 | 217 | 55.66% | YES |
| JBL 260821C00330000 | 330.00 | 20.57 | 17.7 | 20.6 | 15 | 189 | 51.35% | YES |
| JBL 260821C00360000 | 360.00 | 7.9 | 5.7 | 7 | 1 | 185 | 53.63% | |
| JBL 260821C00350000 | 350.00 | 10.62 | 8.6 | 11.8 | 2 | 164 | 55.91% | |
| JBL 260821C00380000 | 380.00 | 2.85 | 1.8 | 4.4 | 5 | 149 | 58.09% | |
| JBL 260821C00340000 | 340.00 | 15.7 | 12.7 | 16.2 | 1 | 137 | 55.23% | |
| JBL 260821C00322500 | 322.50 | 14.6 | 23.4 | 26.8 | 135 | 136 | 55.84% | YES |
| JBL 260821C00460000 | 460.00 | 0.36 | 0 | 0.75 | 1 | 104 | 78.52% | |
| JBL 260821C00390000 | 390.00 | 1.84 | 0.55 | 3.6 | 1 | 101 | 59.40% | |
| JBL 260821C00307500 | 307.50 | 9.7 | 34.5 | 37.5 | 78 | 78 | 50.56% | YES |
| JBL 260821C00400000 | 400.00 | 1.58 | 0.2 | 2.55 | 1 | 62 | 60.57% | |
| JBL 260821C00345000 | 345.00 | 18.05 | 10.4 | 13.9 | 1 | 56 | 55.43% | |
| JBL 260821C00420000 | 420.00 | 1.05 | 0 | 1.05 | 3 | 41 | 61.43% | |
| JBL 260821C00302500 | 302.50 | 14.7 | 39.9 | 42.9 | 0 | 40 | 59.51% | YES |
| JBL 260821C00355000 | 355.00 | 9.63 | 7 | 9.9 | 7 | 40 | 56.12% | |
| JBL 260821C00335000 | 335.00 | 22.2 | 15.4 | 18.8 | 1 | 40 | 55.25% | YES |
| JBL 260821C00337500 | 337.50 | 7.2 | 14.1 | 17.2 | 0 | 39 | 54.87% | |
| JBL 260821C00470000 | 470.00 | 0.3 | 0 | 0.75 | 1 | 33 | 83.20% | |
| JBL 260821C00332500 | 332.50 | 23.74 | 16.7 | 20.2 | 4 | 29 | 54.90% | YES |
| JBL 260821C00450000 | 450.00 | 0.41 | 0 | 1.35 | 1 | 21 | 80.96% | |
| JBL 260821C00430000 | 430.00 | 0.69 | 0 | 0.9 | 1 | 18 | 65.33% | |
| JBL 260821C00480000 | 480.00 | 1.08 | 0 | 0.75 | 1 | 17 | 87.74% | |
| JBL 260821C00315000 | 315.00 | 12.1 | 29.2 | 32.5 | 3 | 13 | 57.14% | YES |
| JBL 260821C00312500 | 312.50 | 37.3 | 31.1 | 34.6 | 5 | 11 | 57.45% | YES |
| JBL 260821C00410000 | 410.00 | 0.78 | 0 | 1.55 | 1 | 10 | 59.81% | |
| JBL 260821C00540000 | 540.00 | 1.8 | 0 | 0.95 | 10 | 10 | 116.21% | |
| JBL 260821C00290000 | 290.00 | 28.5 | 51.2 | 54.9 | 10 | 10 | 65.14% | YES |
| JBL 260821C00440000 | 440.00 | 0.13 | 0 | 0.95 | 1 | 8 | 71.24% | |
| JBL 260821C00327500 | 327.50 | 9.9 | 19.8 | 23.4 | 0 | 8 | 55.19% | YES |
| JBL 260821C00490000 | 490.00 | 3 | 0 | 1.4 | 1 | 8 | 101.27% | |
| JBL 260821C00300000 | 300.00 | 46.85 | 41.2 | 43.8 | 1 | 6 | 61.54% | YES |
| JBL 260821C00375000 | 375.00 | 2.95 | 2.4 | 5.4 | 2 | 6 | 58.13% | |
| JBL 260821C00500000 | 500.00 | 0.42 | 0 | 0.95 | 1 | 6 | 99.76% | |
| JBL 260821C00250000 | 250.00 | 68 | 89.8 | 92.7 | 2 | 4 | 102.71% | YES |
| JBL 260821C00255000 | 255.00 | 53.7 | 84.8 | 87.7 | 0 | 3 | 97.27% | YES |
| JBL 260821C00520000 | 520.00 | 0.05 | 0 | 0.75 | 1 | 3 | 104.69% | |
| JBL 260821C00305000 | 305.00 | 18.8 | 37.5 | 41.1 | 1 | 2 | 59.69% | YES |
| JBL 260821C00510000 | 510.00 | 2.35 | 0 | 0.75 | 2 | 2 | 100.59% | |
| JBL 260821C00317500 | 317.50 | 32.1 | 27.2 | 30.6 | 1 | 2 | 56.81% | YES |
| JBL 260821C00530000 | 530.00 | 0.8 | 0 | 0.75 | 10 | 1 | 108.59% | |
| JBL 260821C00297500 | 297.50 | 17.7 | 44.4 | 47.8 | 0 | 1 | 62.60% | YES |
| JBL 260821C00260000 | 260.00 | 113.8 | 80.6 | 83.4 | 0 | 1 | 75.49% | YES |
| JBL 260821C00240000 | 240.00 | 75.5 | 100.6 | 103.9 | 0 | 1 | 102.88% | YES |
| JBL 260821C00280000 | 280.00 | 62.8 | 60.2 | 63 | 1 | 1 | 75.15% | YES |
| JBL 260821C00570000 | 570.00 | 0.85 | 0 | 0.5 | 0 | 1 | 117.38% | |
| JBL 260821C00270000 | 270.00 | 43.41 | 70.7 | 74.3 | 1 | 1 | 77.88% | YES |
| JBL 260821C00225000 | 225.00 | 108.1 | 114.7 | 117.5 | 0 | 1 | 126.32% | YES |
| JBL 260821C00220000 | 220.00 | 127 | 120.5 | 123.5 | 1 | 1 | 114.65% | YES |
The table below lists all put options on JBL expiring on 2026-08-21. 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 260821P00300000 | 300.00 | 1.5 | 0.9 | 1.95 | 3 | 662 | 54.83% | |
| JBL 260821P00320000 | 320.00 | 6.2 | 2.9 | 5.4 | 4 | 406 | 50.15% | |
| JBL 260821P00305000 | 305.00 | 2.5 | 1.2 | 2.8 | 2 | 328 | 54.61% | |
| JBL 260821P00290000 | 290.00 | 0.7 | 0.4 | 0.9 | 3 | 312 | 54.88% | |
| JBL 260821P00285000 | 285.00 | 0.6 | 0.3 | 0.7 | 263 | 302 | 56.69% | |
| JBL 260821P00250000 | 250.00 | 0.58 | 0 | 1 | 1 | 252 | 89.80% | |
| JBL 260821P00310000 | 310.00 | 2.7 | 1.95 | 3.8 | 130 | 172 | 55.29% | |
| JBL 260821P00297500 | 297.50 | 13.2 | 0.65 | 3.2 | 1 | 170 | 62.38% | |
| JBL 260821P00330000 | 330.00 | 9.39 | 7.4 | 8.7 | 3 | 164 | 53.77% | |
| JBL 260821P00317500 | 317.50 | 3.86 | 3.3 | 4.4 | 1 | 143 | 51.83% | |
| JBL 260821P00280000 | 280.00 | 0.3 | 0.25 | 0.5 | 23 | 141 | 58.20% | |
| JBL 260821P00270000 | 270.00 | 0.58 | 0.1 | 0.45 | 7 | 140 | 63.92% | |
| JBL 260821P00260000 | 260.00 | 0.28 | 0 | 0.55 | 2 | 133 | 72.75% | |
| JBL 260821P00255000 | 255.00 | 0.88 | 0 | 0.8 | 4 | 122 | 81.84% | |
| JBL 260821P00350000 | 350.00 | 17.5 | 15.6 | 18.6 | 9 | 83 | 56.12% | YES |
| JBL 260821P00370000 | 370.00 | 36 | 30.8 | 34.1 | 2 | 57 | 54.13% | YES |
| JBL 260821P00380000 | 380.00 | 39.3 | 39.4 | 42.5 | 1 | 37 | 54.81% | YES |
| JBL 260821P00325000 | 325.00 | 9.2 | 5.6 | 6.9 | 2 | 31 | 53.54% | |
| JBL 260821P00302500 | 302.50 | 1.8 | 0.9 | 2.7 | 2 | 25 | 55.69% | |
| JBL 260821P00340000 | 340.00 | 17.01 | 11.4 | 13.2 | 5 | 23 | 53.19% | YES |
| JBL 260821P00265000 | 265.00 | 1.44 | 0 | 0.75 | 1 | 21 | 71.73% | |
| JBL 260821P00287500 | 287.50 | 11.8 | 0.05 | 2.75 | 0 | 20 | 67.80% | |
| JBL 260821P00220000 | 220.00 | 0.7 | 0 | 1.15 | 3 | 19 | 123.73% | |
| JBL 260821P00240000 | 240.00 | 0.38 | 0 | 0.3 | 7 | 19 | 83.98% | |
| JBL 260821P00307500 | 307.50 | 2.3 | 1.4 | 3.2 | 2 | 17 | 54.13% | |
| JBL 260821P00230000 | 230.00 | 1.09 | 0 | 1 | 4 | 14 | 110.25% | |
| JBL 260821P00390000 | 390.00 | 55.35 | 47.1 | 50.7 | 1 | 10 | 61.56% | YES |
| JBL 260821P00360000 | 360.00 | 25.44 | 22.3 | 25.3 | 1 | 10 | 56.35% | YES |
| JBL 260821P00275000 | 275.00 | 1.55 | 0 | 1.25 | 4 | 9 | 68.60% | |
| JBL 260821P00335000 | 335.00 | 10.82 | 9.4 | 10.8 | 1 | 8 | 53.79% | |
| JBL 260821P00312500 | 312.50 | 18.2 | 1.8 | 4.5 | 3 | 6 | 54.02% | |
| JBL 260821P00245000 | 245.00 | 1.79 | 0 | 0.8 | 4 | 5 | 91.41% | |
| JBL 260821P00315000 | 315.00 | 7.2 | 1.9 | 4.3 | 1 | 5 | 50.57% | |
| JBL 260821P00282500 | 282.50 | 10.4 | 0 | 1.15 | 0 | 5 | 60.50% | |
| JBL 260821P00327500 | 327.50 | 9.22 | 6.5 | 7.8 | 1 | 5 | 53.83% | |
| JBL 260821P00295000 | 295.00 | 14.9 | 0.35 | 2.9 | 1 | 4 | 62.23% | |
| JBL 260821P00235000 | 235.00 | 0.3 | 0 | 1 | 2 | 3 | 104.98% | |
| JBL 260821P00277500 | 277.50 | 4.1 | 0 | 1 | 0 | 3 | 63.57% | |
| JBL 260821P00375000 | 375.00 | 34.15 | 35 | 38.3 | 2 | 1 | 54.61% | YES |
| JBL 260821P00332500 | 332.50 | 9.72 | 8.3 | 9.6 | 1 | 1 | 53.41% | |
| JBL 260821P00322500 | 322.50 | 21.7 | 4.9 | 6.1 | 1 | 1 | 53.63% | |
| JBL 260821P00292500 | 292.50 | 14 | 0.05 | 2.25 | 0 | 1 | 59.57% | |
| JBL 260821P00400000 | 400.00 | 99.01 | 58 | 61 | 1 | 0 | 58.13% | YES |
| JBL 260821P00500000 | 500.00 | 180.5 | 156.2 | 159.8 | 0 | 0 | 120.07% | YES |
| JBL 260821P00420000 | 420.00 | 120.8 | 76.2 | 79.8 | 1 | 0 | 75.07% | YES |
| JBL 260821P00490000 | 490.00 | 169.1 | 146.2 | 149.8 | 1 | 0 | 115.09% | YES |
| JBL 260821P00440000 | 440.00 | 125.1 | 96.2 | 99.9 | 0 | 0 | 88.84% | YES |
| JBL 260821P00520000 | 520.00 | 199.2 | 177.5 | 180.8 | 0 | 0 | 117.09% | YES |
| JBL 260821P00430000 | 430.00 | 115.2 | 87.6 | 90.6 | 0 | 0 | 71.44% | YES |
| JBL 260821P00480000 | 480.00 | 163 | 137.6 | 140.5 | 2 | 0 | 96.58% | YES |
| JBL 260821P00470000 | 470.00 | 124.8 | 126.2 | 129.6 | 1 | 0 | 101.69% | YES |
This page displays the full JBL options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
