JBTM · JBT MAREL Corp · Options Chain

Track JBTM — free

$114.38 +1.98 (+1.76%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$5.83B

51.88M

Options Chain

Underlying $114.38 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 6 days to expiry · 54 contracts · mixed daily-bar sessions · Mar 16, 2026–Sep 10, 2026; 25 unknown

Put / call OI

11.53

Put-heavy positioning

Open interest

2,092

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$0.62 above spot

ATM implied vol

38.5%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 6d Oct 16 34d Dec 18 97d Jan 15 125d Apr 16 216d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$42.50	$45.90	$77.50		$0.80	$0.00	$2.05	—	—	1	3
Call · $70 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-11 19:59:59.585 UTC Last $77.50 Breakeven $147.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Apr 10, 2026 Quote as of 2026-09-11 19:59:59.623 UTC Last $0.80 Breakeven $69.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$37.50	$41.10	—		—	$0.00	$2.15	—	—	—	1
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$32.40	$35.90	—		$0.85	$0.00	$2.15	—	—	2	5
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jun 24, 2026 Quote as of 2026-09-11 19:59:42.107 UTC Last $0.85 Breakeven $79.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$27.40	$31.10	—		$2.85	$0.00	$2.15	—	—	1	1
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Apr 1, 2026 Quote as of 2026-09-11 19:57:50.720 UTC Last $2.85 Breakeven $82.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$22.40	$25.90	—		—	$0.00	$2.20	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-11 19:57:50.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.60	$21.00	—		—	$0.00	$2.25	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-11 19:58:45.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.50	$16.10	—		—	$0.00	$2.25	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-11 19:59:40.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$11.00	—		$1.50	$0.00	$2.35	—	—	10	11
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:58:31.214 UTC Last $1.50 Breakeven $103.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$2.85	$6.30	—		$0.90	$0.00	$2.60	—	—	21	1.9k
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:40.186 UTC Last $0.90 Breakeven $109.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 10, 2026 Model this put
Underlying $114.38
35	4	30.5%	0.487	$1.15	$2.20	$1.05		$3.60	$1.90	$3.80	-0.502	46.5%	20	24
Call · $115 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $1.05 Breakeven $116.05 Implied vol 30.5% Delta 0.487 ≈49% ITM Gamma 0.089 Theta -0.155 Vega 0.059 Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $115 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $3.60 Breakeven $111.40 Implied vol 46.5% Delta -0.502 ≈50% ITM Gamma 0.058 Theta -0.221 Vega 0.059 Open interest 24 OI effective date Sep 10, 2026 Model this put
6	1	—	—	$0.00	$2.30	$3.50		$4.45	$5.10	$7.60	-0.743	50.7%	2	5
Call · $120 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:59.680 UTC Last $3.50 Breakeven $123.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this call Put · $120 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $4.45 Breakeven $115.55 Implied vol 50.7% Delta -0.743 ≈74% ITM Gamma 0.043 Theta -0.191 Vega 0.047 Open interest 5 OI effective date Sep 10, 2026 Model this put
34	4	—	—	$0.00	$0.65	$0.10		—	$9.20	$12.60	-0.852	61.5%	—	—
Call · $125 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:40.469 UTC Last $0.10 Breakeven $125.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol 61.5% Delta -0.852 ≈85% ITM Gamma 0.026 Theta -0.163 Vega 0.034 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$2.15	$7.50		$14.52	$14.90	$17.80	-0.837	93.3%	5	—
Call · $130 Daily-bar session May 4, 2026 Quote as of 2026-09-11 19:59:40.993 UTC Last $7.50 Breakeven $137.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $14.52 Breakeven $115.48 Implied vol 93.3% Delta -0.837 ≈84% ITM Gamma 0.018 Theta -0.27 Vega 0.036 Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$2.15	$3.40		$17.85	$19.20	$22.80	-0.886	99.9%	10	—
Call · $135 Daily-bar session Aug 5, 2026 Quote as of 2026-09-11 19:59:41.353 UTC Last $3.40 Breakeven $138.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $17.85 Breakeven $117.15 Implied vol 99.9% Delta -0.886 ≈89% ITM Gamma 0.013 Theta -0.224 Vega 0.028 Open interest — OI effective date — Model this put
13	3	—	—	$0.00	$2.15	$15.93		—	$24.80	$27.80	-0.875	126%	—	—
Call · $140 Daily-bar session Jul 2, 2026 Quote as of 2026-09-11 19:59:41.663 UTC Last $15.93 Breakeven $155.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol 126% Delta -0.875 ≈87% ITM Gamma 0.011 Theta -0.305 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$24.00	$29.00	$32.70	—	—	5	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-11 19:59:59.978 UTC Last $24.00 Breakeven $121.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$2.15	$8.20		—	$34.60	$37.70	—	—	—	—
Call · $150 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:42.262 UTC Last $8.20 Breakeven $158.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	21	—	—	$0.00	$2.15	$0.55		$31.38	$39.60	$42.80	—	—	10	—
Call · $155 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:42.496 UTC Last $0.55 Breakeven $155.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $31.38 Breakeven $123.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$3.80		—	$44.60	$47.80	—	—	—	—
Call · $160 Daily-bar session Jun 29, 2026 Quote as of 2026-09-11 19:59:42.778 UTC Last $3.80 Breakeven $163.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$2.45		—	$49.90	$52.80	—	—	—	—
Call · $165 Daily-bar session Jul 17, 2026 Quote as of 2026-09-11 19:59:43.007 UTC Last $2.45 Breakeven $167.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$2.15	—		—	$54.20	$57.60	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.269 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$2.00		$38.60	$59.20	$62.60	—	—	1	—
Call · $175 Daily-bar session May 21, 2026 Quote as of 2026-09-11 19:59:43.486 UTC Last $2.00 Breakeven $177.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $175 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-11 19:59:59.596 UTC Last $38.60 Breakeven $136.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$2.15	$2.42		$42.80	$64.20	$67.60	—	—	1	—
Call · $180 Daily-bar session Jul 1, 2026 Quote as of 2026-09-11 19:59:43.739 UTC Last $2.42 Breakeven $182.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this call Put · $180 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-11 19:59:59.985 UTC Last $42.80 Breakeven $137.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$1.95		—	$69.30	$72.60	—	—	—	—
Call · $185 Daily-bar session Jul 7, 2026 Quote as of 2026-09-11 19:59:43.962 UTC Last $1.95 Breakeven $186.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.985 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$3.00		—	$74.60	$77.60	—	—	—	—
Call · $190 Daily-bar session Mar 16, 2026 Quote as of 2026-09-11 19:59:59.984 UTC Last $3.00 Breakeven $193.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$79.90	$82.60	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.70		—	$84.60	$87.60	—	—	—	—
Call · $200 Daily-bar session Jun 26, 2026 Quote as of 2026-09-11 19:59:59.772 UTC Last $0.70 Breakeven $200.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:59.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 16, 2026–Sep 10, 2026; 25 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1433660 CUSIP 477839104 13F (30d) 146 filings 145 filers Visit website Investor relations