JBL - Options Database

JBL

JABIL INC

$385.48 +3.19%

$384.04 (-0.37%)🌙

as of 06/30 06:35 PM

(6/29 18:38) ◀

Tuesday, June 30, 2026 (6:35pm)

▶ (7/1 18:38)

◀ 6/30 18:35 ▶

Option Volume

Detail

ℹ

Current (06/30) 8,816

Calls: 838 (10%)

Puts: 7,978 (90%)

Prior (06/29) 1,210

Calls: 602 (50%)

Puts: 608 (50%)

Current vs Prior +628.60%

Calls: +39.20% (Calls)

Puts: +1212.17% (Puts)

Prior 7-Day Total 22,658

Calls: 9,266 (41%)

Puts: 13,392 (59%)

Prior 7-Day Average 3,236

Calls: 1,323 (41%)

Puts: 1,913 (59%)

Current vs Prior 7-Day Avg +172.36%

Calls: -36.69%

Puts: +317.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $6.21M

Calls: $3.55M (57%)

Puts: $2.66M (43%)

Prior (06/29) $2.23M

Calls: $1.70M (76%)

Puts: $532.9K (24%)

Current vs Prior +177.78%

Calls: +108.54%

Puts: +398.78%

Prior 7-Day Total $30.41M

Calls: $14.23M (47%)

Puts: $16.18M (53%)

Prior 7-Day Average $4.34M

Calls: $2.03M (47%)

Puts: $2.31M (53%)

Current vs Prior 7-Day Avg +42.83%

Calls: +74.53%

Puts: +14.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 9.52

Prior (06/29) 1.01

Current vs Prior +842.63%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +521.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 12,342

Calls: 7,761 (63%)

Puts: 4,581 (37%)

Prior (06/29) 5,614

Calls: 4,443 (79%)

Puts: 1,171 (21%)

Current vs Prior +119.84%

Prior 7-Day Total 60,174

Calls: 32,388 (54%)

Puts: 27,786 (46%)

Prior 7-Day Average 8,596

Calls: 4,626 (54%)

Puts: 3,969 (46%)

Current vs Prior 7-Day Avg +43.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.42% | 9.86%7.42% | 9.86%9.86% | 17.90%

Prior 4.75% | 8.04%-- | ---- | --

Current vs Prior -8.00% | -7.76%-- | ---- | --

Prior 7-Day Avg 5.35% | 8.18%-- | ---- | --

Current vs 7-Day Avg -18.24% | -9.26%-- | ---- | --

Prior 7-Day Eod 4.75% | 8.04%-- | ---- | --

Current vs 7-Day Eod -8.00% | -7.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Prior 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.15% | 18.62%

Calls: 30.59% | 18.62%

Puts: 29.72% | 18.62%

Current vs 7-Day Avg +24.92% | +26.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 178% vs prior. Unusually high activity with volume up 629% vs prior - elevated interest. Volume explosion - 172% above 7-day average (8,816 vs avg 3,236). Extreme bearish P/C ratio of 9.52 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.3%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	48.50	51.90	$50.20	6.8%	2	0.85	11
$350.00	Jul 31	45.40	48.80	$47.10	7.2%	1	0.75	1
$375.00	Jul 24	27.30	29.40	$28.35	7.4%	10	0.61	--
$340.00	Jul 2	44.10	47.50	$45.80	7.4%	6	0.92	5
$350.00	Jul 17	40.40	43.80	$42.10	8.1%	7	0.79	55

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	19.30	20.90	$20.10	8.0%	1	0.51	--
$382.50	Jul 17	15.90	17.50	$16.70	9.6%	5	0.45	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 2	44.10	47.50	$45.80	7.4%	6	0.92	5
$360.00	Jul 2	25.00	28.00	$26.50	11.3%	1	0.91	--
$365.00	Jul 2	20.80	23.70	$22.25	13.0%	3	0.87	15
$340.00	Jul 17	48.50	51.90	$50.20	6.8%	2	0.85	11
$355.00	Jul 10	33.00	36.40	$34.70	9.8%	1	0.82	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 10	16.00	18.20	$17.10	12.9%	7	0.56	--
$390.00	Jul 17	19.30	20.90	$20.10	8.0%	1	0.51	--
$387.50	Jul 10	13.30	15.60	$14.45	15.9%	2	0.50	--

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 8.0K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 2	9.50	12.10	$10.80	24.1%	126	0.62	15
$382.50	Jul 2	7.70	11.00	$9.35	35.3%	39	0.57	41
$385.00	Jul 2	6.60	9.60	$8.10	37.0%	30	0.52	46
$420.00	Jul 10	1.10	3.50	$2.30	104.3%	23	0.15	6
$400.00	Jul 2	1.50	3.30	$2.40	75.0%	13	0.23	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 2	2.20	4.20	$3.20	62.5%	3.5K	0.25	3
$375.00	Jul 2	3.00	4.60	$3.80	42.1%	1.8K	0.29	23
$360.00	Jul 2	0.00	1.75	$0.88	198.9%	1.7K	0.09	1.8K
$385.00	Jul 10	11.40	14.80	$13.10	26.0%	151	0.47	1
$362.50	Jul 10	4.00	6.90	$5.45	53.2%	108	0.24	11

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 36.0%, max 145.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 2	Jul 17	120.9%	58.8%	105.5%	8	16
$420.00	Jul 2	Jul 17	90.3%	54.3%	66.2%	6	--
$375.00	Jul 2	Aug 7	71.7%	55.0%	30.3%	12	--
$385.00	Jul 2	Jul 17	71.0%	55.0%	29.1%	33	49
$380.00	Jul 2	Jul 31	70.4%	55.2%	27.6%	127	15

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 2	Jul 17	142.2%	58.0%	145.1%	2	--
$335.00	Jul 2	Jul 17	131.9%	62.1%	112.5%	12	47
$350.00	Jul 2	Jul 31	104.8%	56.8%	84.5%	10	61
$345.00	Jul 2	Jul 10	98.8%	57.4%	72.2%	22	23
$357.50	Jul 2	Jul 10	88.7%	55.4%	60.3%	5	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 42.48, avg 4.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$435.00	Jul 10	$0.82	$14.18	$0.82	17.29	$420.82
$397.50	$400.00	Jul 2	$0.20	$2.30	$0.20	11.50	$397.70
$402.50	$405.00	Jul 2	$0.20	$2.30	$0.20	11.50	$402.70
$450.00	$460.00	Jul 17	$0.90	$9.10	$0.90	10.11	$450.90
$425.00	$430.00	Jul 17	$0.47	$4.53	$0.47	9.64	$425.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 17	$0.23	$9.77	$0.23	42.48	$329.77
$335.00	$330.00	Jul 10	$0.17	$4.83	$0.17	28.41	$334.83
$365.00	$362.50	Jul 2	$0.10	$2.40	$0.10	24.00	$364.90
$340.00	$335.00	Jul 10	$0.20	$4.80	$0.20	24.00	$339.80
$357.50	$355.00	Jul 10	$0.10	$2.40	$0.10	24.00	$357.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 27.57, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$360.00	Jul 2	$19.30	$19.30	$0.70	27.57	$359.30
$360.00	$365.00	Jul 2	$4.25	$4.25	$0.75	5.67	$364.25
$340.00	$350.00	Jul 17	$8.10	$8.10	$1.90	4.26	$348.10
$365.00	$367.50	Jul 2	$2.00	$2.00	$0.50	4.00	$367.00
$367.50	$370.00	Jul 2	$2.00	$2.00	$0.50	4.00	$369.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$385.00	$382.50	Jul 2	$1.35	$1.35	$1.15	1.17	$383.65
$387.50	$385.00	Jul 10	$1.35	$1.35	$1.15	1.17	$386.15
$392.50	$387.50	Jul 10	$2.65	$2.65	$2.35	1.13	$389.85
$382.50	$380.00	Jul 17	$1.30	$1.30	$1.20	1.08	$381.20
$355.00	$352.50	Jul 17	$1.25	$1.25	$1.25	1.00	$353.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $5.48, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$420.00	Jul 2	Jul 10	$1.15	90.3%	48.1%
$410.00	Jul 10	Jul 17	$4.00	52.2%	54.3%
$340.00	Jul 2	Jul 17	$4.40	120.9%	58.8%
$392.50	Jul 10	Jul 17	$4.50	54.6%	55.7%
$450.00	Jul 17	Aug 7	$4.55	55.9%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 2	Jul 10	$0.35	142.2%	67.2%
$335.00	Jul 2	Jul 10	$0.50	131.9%	64.0%
$315.00	Jul 17	Jul 24	$0.67	65.0%	59.9%
$345.00	Jul 2	Jul 10	$1.33	98.8%	57.4%
$325.00	Jul 24	Jul 31	$1.49	58.1%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.10% of stock, avg 8.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 2	$9.35	$6.45	$15.80	$366.70	$398.30	4.10%
$385.00	Jul 2	$8.10	$7.80	$15.90	$369.10	$400.90	4.12%
$375.00	Jul 2	$14.30	$3.80	$18.10	$356.90	$393.10	4.70%
$370.00	Jul 2	$18.25	$2.13	$20.38	$349.62	$390.38	5.29%
$365.00	Jul 2	$22.25	$1.25	$23.50	$341.50	$388.50	6.10%
$385.00	Jul 10	$14.15	$13.10	$27.25	$357.75	$412.25	7.07%
$360.00	Jul 2	$26.50	$0.88	$27.38	$332.62	$387.38	7.10%
$382.50	Jul 10	$15.65	$12.05	$27.70	$354.80	$410.20	7.19%
$392.50	Jul 10	$10.80	$17.10	$27.90	$364.60	$420.40	7.24%
$390.00	Jul 17	$16.50	$20.10	$36.60	$353.40	$426.60	9.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 1.18% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$370.00	Jul 2	$2.40	$2.13	$4.53	$365.47	$404.53
$397.50	$370.00	Jul 2	$2.60	$2.13	$4.73	$365.27	$402.23
$395.00	$370.00	Jul 2	$3.30	$2.13	$5.43	$364.57	$400.43
$400.00	$372.50	Jul 2	$2.40	$3.20	$5.60	$366.90	$405.60
$397.50	$372.50	Jul 2	$2.60	$3.20	$5.80	$366.70	$403.30
$400.00	$375.00	Jul 2	$2.40	$3.80	$6.20	$368.80	$406.20
$397.50	$375.00	Jul 2	$2.60	$3.80	$6.40	$368.60	$403.90
$395.00	$372.50	Jul 2	$3.30	$3.20	$6.50	$366.00	$401.50
$395.00	$375.00	Jul 2	$3.30	$3.80	$7.10	$367.90	$402.10
$390.00	$370.00	Jul 2	$5.55	$2.13	$7.68	$362.32	$397.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 18.23, avg credit $3.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/372	385/388	Jul 2	$2.37	$0.13	18.23	$370.13	$387.37
330/335	340/350	Jul 17	$9.45	$0.55	17.18	$325.55	$349.45
352/358	360/365	Jul 2	$4.72	$0.28	16.86	$352.78	$364.72
348/350	360/365	Jul 2	$4.68	$0.32	14.62	$345.32	$364.68
342/345	360/365	Jul 2	$4.67	$0.33	14.15	$340.33	$364.67
348/350	378/380	Jul 2	$2.33	$0.17	13.71	$347.67	$379.83
342/345	378/380	Jul 2	$2.32	$0.18	12.89	$342.68	$379.82
370/372	382/385	Jul 2	$2.32	$0.18	12.89	$370.18	$384.82
358/360	380/382	Jul 10	$2.30	$0.20	11.50	$357.70	$382.30
360/362	380/382	Jul 17	$2.30	$0.20	11.50	$360.20	$382.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 32.33, cheapest $0.18)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$380.00	$390.00	Jul 31	$0.30	$9.70	32.33
$380.00	$382.50	$385.00	Jul 2	$0.20	$2.30	11.50
$400.00	$410.00	$420.00	Jul 17	$0.85	$9.15	10.76
$380.00	$382.50	$385.00	Jul 17	$0.25	$2.25	9.00
$377.50	$380.00	$382.50	Jul 2	$0.45	$2.05	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Jul 17	$0.32	$4.68	14.62
$370.00	$375.00	$380.00	Jul 17	$0.35	$4.65	13.29
$345.00	$347.50	$350.00	Jul 2	$0.18	$2.32	12.89
$382.50	$385.00	$387.50	Jul 10	$0.30	$2.20	7.33
$350.00	$355.00	$360.00	Jul 31	$1.00	$4.00	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-1.60, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$380.00	1:2	Jul 17	-$1.60	$28.40
$405.00	$430.00	1:2	Jul 31	-$1.90	$23.10
$430.00	$450.00	1:2	Jul 17	-$0.27	$19.73
$420.00	$435.00	1:2	Jul 10	-$0.66	$14.34
$405.00	$420.00	1:2	Jul 2	-$1.10	$13.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$325.00	1:2	Jul 31	-$1.74	$13.26
$382.50	$370.00	1:2	Jul 10	-$2.55	$9.95
$325.00	$315.00	1:2	Jul 24	-$1.37	$8.63
$350.00	$340.00	1:2	Jul 17	-$1.71	$8.29
$330.00	$320.00	1:2	Jul 17	-$1.82	$8.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.63%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Jul 31	$21.70	0.51	1.2%	5.63%	6.80%	2	--
$405.00	Jul 31	$15.00	0.41	5.1%	3.89%	8.96%	1	--
$390.00	Jul 17	$14.90	0.49	1.2%	3.87%	5.04%	2	--
$392.50	Jul 17	$13.80	0.46	1.8%	3.58%	5.40%	2	--
$397.50	Jul 17	$12.00	0.42	3.1%	3.11%	6.23%	3	--
$400.00	Jul 17	$10.70	0.40	3.8%	2.78%	6.54%	2	89
$390.00	Jul 10	$10.00	0.47	1.2%	2.59%	3.77%	3	--
$392.50	Jul 10	$9.50	0.44	1.8%	2.46%	4.29%	2	--
$430.00	Jul 31	$7.70	0.27	11.6%	2.00%	13.55%	10	3
$410.00	Jul 17	$7.10	0.32	6.4%	1.84%	8.20%	3	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 838

Total Puts 7,978

Put/Call Ratio 9.52

Net Difference -7,140

Prior's Put/Call Breakdown

Total Calls 602

Total Puts 608

Put/Call Ratio 1.01

Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 9,266

Total Puts 13,392

Average Put/Call Ratio 1.53

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card