JBL - Options Database

JBL

JABIL INC

$338.22 -0.90%

$340.00 (+0.53%)🌙

as of 07/06 06:37 PM

(7/2 18:37) ◀

Monday, July 6, 2026 (6:37pm)

▶ (7/7 18:40)

◀ 7/6 18:37 ▶

Option Volume

Detail

ℹ

Current (07/06) 2,600

Calls: 692 (27%)

Puts: 1,908 (73%)

Prior (07/02) 6,308

Calls: 1,032 (16%)

Puts: 5,276 (84%)

Current vs Prior -58.78%

Calls: -32.95% (Calls)

Puts: -63.84% (Puts)

Prior 7-Day Total 27,982

Calls: 4,938 (18%)

Puts: 23,044 (82%)

Prior 7-Day Average 4,663

Calls: 705 (18%)

Puts: 3,292 (82%)

Current vs Prior 7-Day Avg -44.25%

Calls: -1.90%

Puts: -42.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/06) $3.16M

Calls: $689.6K (22%)

Puts: $2.47M (78%)

Prior (07/02) $12.96M

Calls: $1.86M (14%)

Puts: $11.09M (86%)

Current vs Prior -75.58%

Calls: -63.01%

Puts: -77.70%

Prior 7-Day Total $34.71M

Calls: $10.01M (29%)

Puts: $24.70M (71%)

Prior 7-Day Average $5.79M

Calls: $1.43M (29%)

Puts: $3.53M (71%)

Current vs Prior 7-Day Avg -45.31%

Calls: -51.78%

Puts: -29.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 2.76

Prior (07/02) 5.11

Current vs Prior -46.07%

Prior 7-Day Average 3.23

Current vs Prior 7-Day Avg -14.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/06) 4,392

Calls: 2,585 (59%)

Puts: 1,807 (41%)

Prior (07/02) 7,024

Calls: 3,294 (47%)

Puts: 3,730 (53%)

Current vs Prior -37.47%

Prior 7-Day Total 50,174

Calls: 25,650 (51%)

Puts: 24,524 (49%)

Prior 7-Day Average 8,362

Calls: 4,275 (51%)

Puts: 4,087 (49%)

Current vs Prior 7-Day Avg -47.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.58% | 9.64%9.64% | 18.48%

Prior 7.44% | 10.55%-- | --

Current vs Prior -11.60% | -8.62%-- | --

Prior 7-Day Avg 4.84% | 8.27%-- | --

Current vs 7-Day Avg +35.87% | +16.61%-- | --

Prior 7-Day Eod 7.44% | 10.55%-- | --

Current vs 7-Day Eod -11.60% | -8.62%-- | --

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 38.03% | 22.05%

Calls: 39.77% | 20.64%

Puts: 36.29% | 23.44%

Current vs 7-Day Avg -0.94% | +7.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($2.47M) vs calls ($689.6K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 2.76 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 18 of results (avg 7.2%, best 4.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 10	56.90	60.20	$58.55	5.6%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 31	33.50	34.90	$34.20	4.1%	24	0.63	11
$355.00	Jul 31	30.20	31.60	$30.90	4.5%	1	0.59	--
$365.00	Jul 24	33.90	35.70	$34.80	5.2%	1	0.70	--
$365.00	Aug 7	38.30	40.40	$39.35	5.3%	1	0.63	--
$380.00	Jul 17	43.70	46.20	$44.95	5.6%	2	0.85	110

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. 30 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 10	56.90	60.20	$58.55	5.6%	1	0.93	--
$330.00	Jul 24	21.50	24.50	$23.00	13.0%	3	0.59	1
$330.00	Jul 31	24.70	27.30	$26.00	10.0%	1	0.59	--
$335.00	Jul 10	11.10	13.10	$12.10	16.5%	12	0.56	1
$335.00	Jul 24	19.00	21.40	$20.20	11.9%	3	0.55	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 10	27.40	30.50	$28.95	10.7%	11	0.87	46
$380.00	Jul 17	43.70	46.20	$44.95	5.6%	2	0.85	110
$375.00	Jul 17	39.30	41.90	$40.60	6.4%	3	0.82	53
$357.50	Jul 10	21.50	24.40	$22.95	12.6%	1	0.77	--
$365.00	Jul 17	30.90	34.00	$32.45	9.6%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 2.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 31	19.60	22.10	$20.85	12.0%	95	0.52	8
$380.00	Jul 17	1.30	3.70	$2.50	96.0%	92	0.14	115
$372.50	Jul 17	2.35	5.20	$3.78	75.4%	68	0.20	4
$360.00	Jul 10	1.35	3.50	$2.42	88.8%	63	0.19	--
$357.50	Jul 10	2.50	4.10	$3.30	48.5%	22	0.23	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 17	12.80	14.20	$13.50	10.4%	1.1K	0.44	6
$350.00	Jul 10	16.50	19.30	$17.90	15.6%	33	0.67	76
$347.50	Jul 10	15.00	16.30	$15.65	8.3%	31	0.63	29
$360.00	Jul 31	33.50	34.90	$34.20	4.1%	24	0.63	11
$342.50	Jul 10	11.80	13.40	$12.60	12.7%	20	0.55	5

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 18.3%, max 47.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Jul 10	Jul 31	84.0%	56.9%	47.7%	7	20
$385.00	Jul 10	Jul 31	75.8%	59.2%	28.0%	6	--
$380.00	Jul 10	Jul 31	74.3%	59.5%	24.8%	6	38
$335.00	Jul 10	Jul 24	76.0%	61.0%	24.5%	15	3
$382.50	Jul 10	Jul 17	76.4%	62.0%	23.2%	7	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 10	Aug 7	90.5%	61.8%	46.6%	7	1
$325.00	Jul 10	Aug 7	80.1%	60.7%	32.0%	3	9
$300.00	Jul 10	Aug 7	79.3%	61.3%	29.4%	15	35
$335.00	Jul 10	Aug 14	76.0%	59.0%	28.6%	5	--
$310.00	Jul 10	Aug 7	77.4%	61.0%	27.0%	3	247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 43.12, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$392.50	$400.00	Jul 10	$0.17	$7.33	$0.17	43.12	$392.67
$390.00	$400.00	Jul 17	$0.37	$9.63	$0.37	26.03	$390.37
$390.00	$400.00	Jul 24	$0.50	$9.50	$0.50	19.00	$390.50
$370.00	$372.50	Jul 17	$0.15	$2.35	$0.15	15.67	$370.15
$375.00	$380.00	Jul 10	$0.32	$4.68	$0.32	14.62	$375.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$300.00	$280.00	Jul 17	$1.65	$18.35	$1.65	11.12	$298.35
$305.00	$300.00	Jul 17	$0.53	$4.47	$0.53	8.43	$304.47
$280.00	$275.00	Aug 14	$0.80	$4.20	$0.80	5.25	$279.20
$310.00	$285.00	Jul 24	$4.10	$20.90	$4.10	5.10	$305.90
$305.00	$275.00	Jul 31	$5.05	$24.95	$5.05	4.94	$299.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 9.00, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$335.00	Jul 10	$46.45	$46.45	$8.55	5.43	$326.45
$330.00	$335.00	Jul 24	$2.80	$2.80	$2.20	1.27	$332.80
$330.00	$340.00	Jul 31	$5.15	$5.15	$4.85	1.06	$335.15
$335.00	$342.50	Jul 10	$3.80	$3.80	$3.70	1.03	$338.80
$345.00	$350.00	Jul 31	$2.45	$2.45	$2.55	0.96	$347.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$347.50	Jul 10	$2.25	$2.25	$0.25	9.00	$347.75
$380.00	$375.00	Jul 17	$4.35	$4.35	$0.65	6.69	$375.65
$375.00	$365.00	Jul 17	$8.15	$8.15	$1.85	4.41	$366.85
$365.00	$357.50	Jul 10	$6.00	$6.00	$1.50	4.00	$359.00
$355.00	$350.00	Jul 17	$3.85	$3.85	$1.15	3.35	$351.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $3.76, cheapest $1.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 10	Jul 17	$1.05	84.0%	66.5%
$390.00	Jul 17	Jul 24	$1.22	62.7%	57.6%
$382.50	Jul 10	Jul 17	$1.69	76.4%	62.0%
$380.00	Jul 10	Jul 17	$1.72	74.3%	60.3%
$370.00	Jul 10	Jul 17	$2.48	72.0%	59.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Aug 7	Aug 14	$1.35	63.4%	61.6%
$305.00	Jul 10	Jul 17	$1.45	90.5%	65.4%
$275.00	Jul 31	Aug 14	$2.10	66.2%	62.4%
$300.00	Jul 10	Jul 17	$2.15	79.3%	68.2%
$360.00	Jul 24	Jul 31	$2.30	60.6%	60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 6.18% of stock, avg 9.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Jul 10	$8.30	$12.60	$20.90	$321.60	$363.40	6.18%
$335.00	Jul 10	$12.10	$9.10	$21.20	$313.80	$356.20	6.27%
$345.00	Jul 10	$7.15	$14.10	$21.25	$323.75	$366.25	6.28%
$350.00	Jul 10	$5.05	$17.90	$22.95	$327.05	$372.95	6.79%
$355.00	Jul 10	$4.10	$21.20	$25.30	$329.70	$380.30	7.48%
$357.50	Jul 10	$3.30	$22.95	$26.25	$331.25	$383.75	7.76%
$345.00	Jul 17	$11.70	$18.70	$30.40	$314.60	$375.40	8.99%
$350.00	Jul 17	$10.00	$21.65	$31.65	$318.35	$381.65	9.36%
$355.00	Jul 17	$8.35	$25.50	$33.85	$321.15	$388.85	10.01%
$365.00	Jul 17	$5.35	$32.45	$37.80	$327.20	$402.80	11.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 2.25% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$285.00	Jul 24	$4.65	$2.95	$7.60	$277.40	$387.60
$355.00	$320.00	Jul 10	$4.10	$4.20	$8.30	$311.70	$363.30
$352.50	$320.00	Jul 10	$4.50	$4.20	$8.70	$311.30	$361.20
$375.00	$285.00	Jul 24	$6.00	$2.95	$8.95	$276.05	$383.95
$350.00	$320.00	Jul 10	$5.05	$4.20	$9.25	$310.75	$359.25
$372.50	$285.00	Jul 24	$6.70	$2.95	$9.65	$275.35	$382.15
$370.00	$285.00	Jul 24	$6.75	$2.95	$9.70	$275.30	$379.70
$355.00	$325.00	Jul 10	$4.10	$5.65	$9.75	$315.25	$364.75
$352.50	$325.00	Jul 10	$4.50	$5.65	$10.15	$314.85	$362.65
$380.00	$275.00	Jul 31	$7.25	$3.00	$10.25	$264.75	$390.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 49.00, avg credit $4.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	355/360	Jul 17	$4.90	$0.10	49.00	$345.10	$359.90
342/345	358/360	Jul 10	$2.38	$0.12	19.83	$342.62	$359.88
345/348	355/358	Jul 10	$2.35	$0.15	15.67	$345.15	$357.35
340/345	355/360	Jul 17	$4.70	$0.30	15.67	$340.30	$359.70
342/345	355/358	Jul 10	$2.30	$0.20	11.50	$342.70	$357.30
350/355	378/380	Jul 17	$4.50	$0.50	9.00	$350.50	$382.00
350/355	372/378	Jul 17	$4.48	$0.52	8.62	$350.52	$376.98
338/340	358/360	Jul 10	$2.23	$0.27	8.26	$337.77	$359.73
335/340	355/360	Jul 17	$4.40	$0.60	7.33	$335.60	$359.40
362/365	372/375	Jul 24	$2.20	$0.30	7.33	$362.80	$374.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$352.50	$355.00	Jul 10	$0.15	$2.35	15.67
$370.00	$372.50	$375.00	Jul 10	$0.15	$2.35	15.67
$350.00	$352.50	$355.00	Jul 17	$0.15	$2.35	15.67
$350.00	$360.00	$370.00	Jul 31	$0.65	$9.35	14.38
$360.00	$370.00	$380.00	Jul 31	$0.80	$9.20	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$342.50	$345.00	$347.50	Jul 10	$0.05	$2.45	49.00
$340.00	$345.00	$350.00	Jul 17	$0.20	$4.80	24.00
$360.00	$362.50	$365.00	Jul 24	$0.10	$2.40	24.00
$335.00	$340.00	$345.00	Jul 17	$0.30	$4.70	15.67
$330.00	$335.00	$340.00	Jul 17	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-1.65, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$370.00	1:2	Jul 10	-$0.48	$9.52
$390.00	$400.00	1:2	Jul 17	-$1.01	$8.99
$380.00	$390.00	1:2	Jul 24	-$1.29	$8.71
$390.00	$400.00	1:2	Jul 31	-$1.90	$8.10
$390.00	$400.00	1:2	Jul 24	-$1.97	$8.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$310.00	1:2	Jul 24	-$1.65	$13.35
$345.00	$325.00	1:2	Aug 7	-$7.70	$12.30
$360.00	$340.00	1:2	Jul 24	-$8.00	$12.00
$340.00	$325.00	1:2	Jul 24	-$4.95	$10.05
$315.00	$305.00	1:2	Jul 17	-$1.16	$8.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.24%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$340.00	Aug 14	$24.50	0.53	0.5%	7.24%	7.77%	1	--
$340.00	Aug 7	$22.30	0.52	0.5%	6.59%	7.12%	1	--
$340.00	Jul 31	$19.60	0.52	0.5%	5.80%	6.32%	95	8
$345.00	Jul 31	$17.50	0.48	2.0%	5.17%	7.18%	1	--
$350.00	Jul 31	$15.10	0.44	3.5%	4.46%	7.95%	1	1
$345.00	Jul 24	$14.10	0.47	2.0%	4.17%	6.17%	1	--
$360.00	Jul 31	$11.20	0.37	6.4%	3.31%	9.75%	1	3
$345.00	Jul 17	$10.50	0.45	2.0%	3.10%	5.11%	7	--
$350.00	Jul 17	$9.10	0.40	3.5%	2.69%	6.17%	17	61
$370.00	Jul 31	$8.00	0.31	9.4%	2.37%	11.76%	1	4

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 692

Total Puts 1,908

Put/Call Ratio 2.76

Net Difference -1,216

Prior's Put/Call Breakdown

Total Calls 1,032

Total Puts 5,276

Put/Call Ratio 5.11

Net Difference -4,244

Prior 7-Day Put/Call Summary

Total Calls 4,938

Total Puts 23,044

Average Put/Call Ratio 3.23

Ratio Trend Falling

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