JBL - Options Database

JBL

JABIL INC

$321.08 -5.07%

$320.02 (-0.33%)🌙

as of 07/07 06:40 PM

(7/6 18:37) ◀

Tuesday, July 7, 2026 (6:40pm)

▶ (7/8 18:41)

◀ 7/7 18:40 ▶

Option Volume

Detail

ℹ

Current (07/07) 3,146

Calls: 1,479 (47%)

Puts: 1,667 (53%)

Prior (07/06) 2,600

Calls: 692 (27%)

Puts: 1,908 (73%)

Current vs Prior +21.00%

Calls: +113.73% (Calls)

Puts: -12.63% (Puts)

Prior 7-Day Total 30,582

Calls: 5,630 (18%)

Puts: 24,952 (82%)

Prior 7-Day Average 4,368

Calls: 804 (18%)

Puts: 3,564 (82%)

Current vs Prior 7-Day Avg -27.99%

Calls: +83.89%

Puts: -53.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $4.71M

Calls: $1.65M (35%)

Puts: $3.05M (65%)

Prior (07/06) $3.16M

Calls: $689.6K (22%)

Puts: $2.47M (78%)

Current vs Prior +48.72%

Calls: +139.82%

Puts: +23.33%

Prior 7-Day Total $37.88M

Calls: $10.70M (28%)

Puts: $27.17M (72%)

Prior 7-Day Average $5.41M

Calls: $1.53M (28%)

Puts: $3.88M (72%)

Current vs Prior 7-Day Avg -13.04%

Calls: +8.18%

Puts: -21.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.13

Prior (07/06) 2.76

Current vs Prior -59.12%

Prior 7-Day Average 3.16

Current vs Prior 7-Day Avg -64.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 7,644

Calls: 4,372 (57%)

Puts: 3,272 (43%)

Prior (07/06) 4,392

Calls: 2,585 (59%)

Puts: 1,807 (41%)

Current vs Prior +74.04%

Prior 7-Day Total 54,566

Calls: 28,235 (52%)

Puts: 26,331 (48%)

Prior 7-Day Average 7,795

Calls: 4,033 (52%)

Puts: 3,761 (48%)

Current vs Prior 7-Day Avg -1.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.89% | 9.33%9.33% | 18.70%

Prior 6.58% | 9.64%9.64% | 18.48%

Current vs Prior -10.52% | -3.22%-3.22% | +1.21%

Prior 7-Day Avg 5.09% | 8.46%9.64% | 18.48%

Current vs 7-Day Avg +15.65% | +10.23%-3.22% | +1.21%

Prior 7-Day Eod 6.58% | 9.64%-- | --

Current vs 7-Day Eod -10.52% | -3.22%-- | --

Sentiment BULLISHBULLISH

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 37.98% | 22.27%

Calls: 39.94% | 20.65%

Puts: 36.02% | 23.88%

Current vs 7-Day Avg -0.81% | +5.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($3.05M). Slightly bearish P/C ratio of 1.13. P/C ratio dropping 59% - sentiment shifting bullish. Rising open interest (up 74%) indicates new positions being established.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 34 of results (avg 7.3%, best 2.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	12.60	13.30	$12.95	5.4%	3	0.33	9
$310.00	Aug 21	32.80	34.90	$33.85	6.2%	1	0.60	35
$320.00	Aug 21	27.30	29.70	$28.50	8.4%	4	0.55	5
$295.00	Jul 17	29.00	31.70	$30.35	8.9%	2	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	65.30	67.10	$66.20	2.7%	1	0.76	27
$385.00	Jul 10	63.20	66.20	$64.70	4.6%	2	0.93	147
$380.00	Jul 17	58.60	61.60	$60.10	5.0%	15	0.93	108
$380.00	Jul 10	58.20	61.20	$59.70	5.0%	3	0.93	--
$380.00	Jul 24	59.50	62.70	$61.10	5.2%	1	0.89	--

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. 53 found (avg delta 0.71, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 17	29.00	31.70	$30.35	8.9%	2	0.79	--
$315.00	Jul 10	10.10	13.20	$11.65	26.6%	1	0.60	1
$310.00	Aug 21	32.80	34.90	$33.85	6.2%	1	0.60	35
$315.00	Jul 17	16.10	18.10	$17.10	11.7%	4	0.59	--
$317.50	Jul 10	8.70	11.80	$10.25	30.2%	2	0.56	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 10	38.50	41.40	$39.95	7.3%	3	0.94	--
$380.00	Jul 17	58.60	61.60	$60.10	5.0%	15	0.93	108
$382.50	Jul 17	60.80	64.10	$62.45	5.3%	1	0.93	--
$385.00	Jul 10	63.20	66.20	$64.70	4.6%	2	0.93	147
$380.00	Jul 10	58.20	61.20	$59.70	5.0%	3	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 2.3K, top 519)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 10	2.10	4.70	$3.40	76.5%	519	0.26	13
$330.00	Jul 10	3.40	6.20	$4.80	58.3%	474	0.34	4
$320.00	Jul 17	13.40	15.50	$14.45	14.5%	18	0.53	5
$370.00	Jul 10	0.00	0.55	$0.28	196.4%	12	0.03	30
$320.00	Jul 10	7.40	9.90	$8.65	28.9%	11	0.51	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Jul 10	4.10	6.80	$5.45	49.5%	451	0.35	1
$320.00	Aug 21	24.80	28.00	$26.40	12.1%	103	0.45	163
$350.00	Aug 21	42.60	45.00	$43.80	5.5%	65	0.62	8
$350.00	Jul 10	29.00	32.00	$30.50	9.8%	33	0.92	68
$325.00	Jul 31	22.00	24.40	$23.20	10.3%	33	0.50	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 33.9%, max 121.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Jul 10	Jul 24	133.5%	60.2%	121.7%	8	16
$380.00	Jul 10	Aug 21	125.6%	58.9%	113.4%	7	34
$375.00	Jul 10	Jul 31	113.6%	59.9%	89.5%	2	--
$370.00	Jul 10	Aug 21	85.1%	61.1%	39.3%	14	44
$340.00	Jul 10	Aug 21	82.8%	62.0%	33.5%	7	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 10	Aug 21	125.6%	58.9%	113.4%	4	27
$365.00	Jul 10	Jul 24	104.5%	60.0%	74.2%	2	--
$362.50	Jul 10	Jul 24	100.5%	61.3%	64.0%	2	--
$290.00	Jul 10	Aug 21	94.8%	62.2%	52.3%	11	22
$340.00	Jul 10	Aug 21	82.8%	62.0%	33.5%	15	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 49.00, avg 3.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Jul 10	$0.20	$9.80	$0.20	49.00	$360.20
$365.00	$370.00	Jul 17	$0.25	$4.75	$0.25	19.00	$365.25
$370.00	$380.00	Jul 17	$0.58	$9.42	$0.58	16.24	$370.58
$350.00	$352.50	Jul 10	$0.18	$2.32	$0.18	12.89	$350.18
$345.00	$350.00	Jul 10	$0.52	$4.48	$0.52	8.62	$345.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$297.50	$290.00	Jul 10	$0.35	$7.15	$0.35	20.43	$297.15
$270.00	$265.00	Jul 24	$0.35	$4.65	$0.35	13.29	$269.65
$280.00	$270.00	Jul 24	$1.35	$8.65	$1.35	6.41	$278.65
$280.00	$270.00	Jul 17	$1.73	$8.27	$1.73	4.78	$278.27
$290.00	$285.00	Jul 17	$0.90	$4.10	$0.90	4.56	$289.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 49.00, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$315.00	Jul 17	$13.25	$13.25	$6.75	1.96	$308.25
$317.50	$320.00	Jul 10	$1.60	$1.60	$0.90	1.78	$319.10
$315.00	$317.50	Jul 10	$1.40	$1.40	$1.10	1.27	$316.40
$310.00	$320.00	Aug 21	$5.35	$5.35	$4.65	1.15	$315.35
$315.00	$320.00	Jul 17	$2.65	$2.65	$2.35	1.13	$317.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$375.00	Jul 17	$4.90	$4.90	$0.10	49.00	$375.10
$360.00	$350.00	Jul 10	$9.45	$9.45	$0.55	17.18	$350.55
$362.50	$360.00	Jul 10	$2.35	$2.35	$0.15	15.67	$360.15
$370.00	$360.00	Jul 17	$9.40	$9.40	$0.60	15.67	$360.60
$382.50	$380.00	Jul 17	$2.35	$2.35	$0.15	15.67	$380.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $3.57, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Jul 10	Jul 24	$0.50	133.5%	60.2%
$370.00	Jul 10	Jul 17	$1.30	85.1%	65.2%
$360.00	Jul 10	Jul 17	$1.35	79.5%	58.3%
$350.00	Jul 10	Jul 17	$2.80	69.6%	60.3%
$340.00	Jul 10	Jul 17	$3.37	82.8%	63.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 10	Jul 17	$0.40	125.6%	66.4%
$280.00	Jul 17	Jul 24	$1.22	74.8%	64.8%
$360.00	Jul 10	Jul 17	$1.30	79.5%	58.3%
$270.00	Jul 17	Jul 24	$1.60	66.5%	66.4%
$290.00	Jul 10	Jul 17	$1.85	94.8%	68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.45% of stock, avg 12.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Jul 10	$8.65	$8.85	$17.50	$302.50	$337.50	5.45%
$317.50	Jul 10	$10.25	$7.65	$17.90	$299.60	$335.40	5.57%
$322.50	Jul 10	$7.65	$10.25	$17.90	$304.60	$340.40	5.57%
$315.00	Jul 10	$11.65	$6.50	$18.15	$296.85	$333.15	5.65%
$325.00	Jul 10	$6.60	$11.60	$18.20	$306.80	$343.20	5.67%
$335.00	Jul 10	$3.40	$18.10	$21.50	$313.50	$356.50	6.70%
$340.00	Jul 10	$2.78	$21.85	$24.63	$315.37	$364.63	7.67%
$345.00	Jul 10	$1.20	$26.05	$27.25	$317.75	$372.25	8.49%
$325.00	Jul 17	$12.10	$15.50	$27.60	$297.40	$352.60	8.60%
$320.00	Jul 17	$14.45	$13.40	$27.85	$292.15	$347.85	8.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.24% of stock, avg 6.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$270.00	Jul 24	$1.58	$2.40	$3.98	$266.02	$388.98
$385.00	$280.00	Jul 24	$1.58	$3.75	$5.33	$274.67	$390.33
$360.00	$270.00	Jul 24	$4.55	$2.40	$6.95	$263.05	$366.95
$335.00	$310.00	Jul 10	$3.40	$4.45	$7.85	$302.15	$342.85
$360.00	$280.00	Jul 24	$4.55	$3.75	$8.30	$271.70	$368.30
$352.50	$270.00	Jul 24	$6.10	$2.40	$8.50	$261.50	$361.00
$385.00	$295.00	Jul 24	$1.58	$7.10	$8.68	$286.32	$393.68
$335.00	$312.50	Jul 10	$3.40	$5.45	$8.85	$303.65	$343.85
$350.00	$270.00	Jul 24	$6.55	$2.40	$8.95	$261.05	$358.95
$330.00	$310.00	Jul 10	$4.80	$4.45	$9.25	$300.75	$339.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 24.00, avg credit $4.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
308/310	318/320	Jul 10	$2.40	$0.10	24.00	$307.60	$319.90
330/340	350/360	Aug 21	$9.35	$0.65	14.38	$330.65	$359.35
320/325	375/380	Jul 31	$4.67	$0.33	14.15	$320.33	$379.67
320/322	325/328	Jul 10	$2.30	$0.20	11.50	$320.20	$327.30
320/322	328/330	Jul 10	$2.30	$0.20	11.50	$320.20	$329.80
320/330	340/350	Aug 21	$9.10	$0.90	10.11	$320.90	$349.10
330/340	370/380	Aug 21	$9.10	$0.90	10.11	$330.90	$379.10
318/320	322/325	Jul 10	$2.25	$0.25	9.00	$317.75	$324.75
290/300	310/320	Aug 21	$9.00	$1.00	9.00	$291.00	$319.00
302/305	318/320	Jul 10	$2.23	$0.27	8.26	$302.77	$319.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.10	$9.90	99.00
$320.00	$330.00	$340.00	Aug 21	$0.45	$9.55	21.22
$320.00	$325.00	$330.00	Jul 17	$0.25	$4.75	19.00
$322.50	$325.00	$327.50	Jul 10	$0.15	$2.35	15.67
$315.00	$320.00	$325.00	Jul 17	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$362.50	$365.00	Jul 10	$0.05	$2.45	49.00
$285.00	$290.00	$295.00	Jul 17	$0.10	$4.90	49.00
$305.00	$310.00	$315.00	Jul 17	$0.15	$4.85	32.33
$310.00	$315.00	$320.00	Jul 17	$0.15	$4.85	32.33
$280.00	$290.00	$300.00	Aug 21	$0.30	$9.70	32.33

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 $-0.65, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Jul 24	-$1.75	$18.25
$295.00	$315.00	1:2	Jul 17	-$3.85	$16.15
$360.00	$375.00	1:2	Jul 31	-$1.65	$13.35
$360.00	$370.00	1:2	Jul 10	-$0.08	$9.92
$350.00	$360.00	1:2	Jul 17	-$0.18	$9.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$275.00	1:2	Jul 31	-$0.65	$19.35
$315.00	$295.00	1:2	Aug 14	-$5.30	$14.70
$295.00	$280.00	1:2	Jul 24	-$0.40	$14.60
$280.00	$265.00	1:2	Aug 14	-$2.40	$12.60
$270.00	$260.00	1:2	Jul 17	-$0.96	$9.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 7.07%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Aug 21	$22.70	0.49	2.8%	7.07%	9.85%	2	1
$340.00	Aug 21	$18.80	0.44	5.9%	5.86%	11.75%	2	7
$350.00	Aug 21	$14.40	0.38	9.0%	4.48%	13.49%	3	20
$360.00	Aug 21	$12.60	0.33	12.1%	3.92%	16.05%	3	9
$325.00	Jul 17	$10.90	0.47	1.2%	3.39%	4.62%	11	2
$370.00	Aug 21	$10.00	0.29	15.2%	3.11%	18.35%	2	14
$340.00	Jul 24	$9.10	0.36	5.9%	2.83%	8.73%	1	--
$330.00	Jul 17	$8.90	0.42	2.8%	2.77%	5.55%	1	--
$350.00	Jul 31	$7.60	0.31	9.0%	2.37%	11.37%	3	--
$335.00	Jul 17	$7.00	0.36	4.3%	2.18%	6.52%	6	--

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 1,479

Total Puts 1,667

Put/Call Ratio 1.13

Net Difference -188

Prior's Put/Call Breakdown

Total Calls 692

Total Puts 1,908

Put/Call Ratio 2.76

Net Difference -1,216

Prior 7-Day Put/Call Summary

Total Calls 5,630

Total Puts 24,952

Average Put/Call Ratio 3.16

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