JBL - Options Database

JBL

JABIL INC

$318.93 +0.69%

$319.16 (+0.07%)🌙

as of 09/29 03:18 AM

(9/25 18:35) ◀

Monday, September 28, 2026 (3:18am)

▶ (9/29 14:05)

◀ 9/28 03:18 ▶

Option Volume

Detail

ℹ

Current (09/29) 4,603

Calls: 2,116 (46%)

Puts: 2,487 (54%)

Prior (09/25) 2,699

Calls: 1,794 (66%)

Puts: 905 (34%)

Current vs Prior +70.54%

Calls: +17.95% (Calls)

Puts: +174.81% (Puts)

Prior 7-Day Total 11,086

Calls: 5,842 (53%)

Puts: 5,244 (47%)

Prior 7-Day Average 1,583

Calls: 834 (53%)

Puts: 749 (47%)

Current vs Prior 7-Day Avg +190.65%

Calls: +153.54%

Puts: +231.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $5.51M

Calls: $2.98M (54%)

Puts: $2.53M (46%)

Prior (09/25) $1.91M

Calls: $1.33M (69%)

Puts: $584.2K (31%)

Current vs Prior +187.69%

Calls: +124.09%

Puts: +332.53%

Prior 7-Day Total $10.02M

Calls: $5.79M (58%)

Puts: $4.23M (42%)

Prior 7-Day Average $1.43M

Calls: $827.4K (58%)

Puts: $604.4K (42%)

Current vs Prior 7-Day Avg +284.72%

Calls: +260.35%

Puts: +318.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.18

Prior (09/25) 0.50

Current vs Prior +132.99%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +4.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 4,041

Calls: 2,429 (60%)

Puts: 1,612 (40%)

Prior (09/25) 9,008

Calls: 6,122 (68%)

Puts: 2,886 (32%)

Current vs Prior -55.14%

Prior 7-Day Total 47,601

Calls: 28,029 (59%)

Puts: 19,572 (41%)

Prior 7-Day Average 6,800

Calls: 4,004 (59%)

Puts: 2,796 (41%)

Current vs Prior 7-Day Avg -40.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 8.61% | 10.17%11.38% | 17.40%

Prior 9.52% | 10.99%12.06% | 17.93%

Current vs Prior -9.58% | -7.39%-5.63% | -2.96%

Prior 7-Day Avg 5.20% | 9.06%7.51% | 16.26%

Current vs 7-Day Avg +65.66% | +12.32%+51.65% | +7.02%

Prior 7-Day Eod 9.52% | 10.99%12.06% | 17.93%

Current vs 7-Day Eod -9.58% | -7.39%-5.63% | -2.96%

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 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (285% higher). Above-average activity with volume up 71% vs prior. Volume explosion - 191% above 7-day average (4,603 vs avg 1,583).

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 BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 6 of results (avg 5.9%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	58.30	60.70	$59.50	4.0%	5	0.98	--
$265.00	Oct 16	55.20	58.00	$56.60	4.9%	2	0.92	--
$265.00	Oct 2	53.40	56.30	$54.85	5.3%	2	0.96	--
$280.00	Oct 16	42.20	45.20	$43.70	6.9%	3	0.84	--
$300.00	Oct 23	29.30	32.00	$30.65	8.8%	1	0.69	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 2	45.80	48.40	$47.10	5.5%	1	0.88	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	0.50	0.60	$0.55	18.2%	29	0.04	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.65, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	58.30	60.70	$59.50	4.0%	5	0.98	--
$265.00	Oct 2	53.40	56.30	$54.85	5.3%	2	0.96	--
$265.00	Oct 16	55.20	58.00	$56.60	4.9%	2	0.92	--
$280.00	Oct 16	42.20	45.20	$43.70	6.9%	3	0.84	--
$300.00	Oct 2	23.50	26.10	$24.80	10.5%	26	0.75	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 2	45.80	48.40	$47.10	5.5%	1	0.88	1
$335.00	Oct 2	20.80	25.00	$22.90	18.3%	1	0.66	--
$335.00	Oct 16	25.30	28.10	$26.70	10.5%	1	0.61	--
$327.50	Oct 2	16.50	19.40	$17.95	16.2%	1	0.58	--
$325.00	Oct 2	15.00	17.30	$16.15	14.2%	1	0.55	5

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 2.9K, top 667)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	2.70	4.00	$3.35	38.8%	667	0.20	61
$380.00	Oct 2	0.00	0.75	$0.38	197.4%	375	0.03	32
$320.00	Oct 2	11.30	14.50	$12.90	24.8%	87	0.51	239
$360.00	Oct 2	1.10	2.50	$1.80	77.8%	56	0.12	8
$317.50	Oct 2	12.70	14.80	$13.75	15.3%	53	0.54	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	0.10	0.35	$0.22	113.6%	174	0.02	29
$285.00	Oct 2	0.95	2.45	$1.70	88.2%	174	0.11	42
$307.50	Oct 2	6.90	8.80	$7.85	24.2%	122	0.34	11
$315.00	Oct 2	10.40	12.40	$11.40	17.5%	116	0.43	22
$265.00	Oct 2	0.00	1.00	$0.50	200.0%	89	0.04	37

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 68.9%, max 92.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Oct 2	Nov 6	101.8%	52.9%	92.5%	34	16
$320.00	Oct 2	Oct 30	101.2%	53.7%	88.7%	88	239
$300.00	Oct 2	Nov 6	95.3%	53.0%	79.6%	28	37
$317.50	Oct 2	Oct 16	100.5%	60.5%	66.2%	56	33
$350.00	Oct 2	Oct 23	98.2%	60.6%	62.1%	668	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Oct 2	Nov 6	100.5%	52.6%	90.9%	58	78
$320.00	Oct 2	Oct 30	101.2%	53.7%	88.7%	8	33
$315.00	Oct 2	Oct 30	101.8%	54.2%	88.0%	118	22
$300.00	Oct 2	Oct 23	95.3%	58.7%	62.4%	24	76
$310.00	Oct 2	Oct 16	98.3%	61.7%	59.2%	93	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.84, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$315.00	Nov 6	$8.15	$6.85	$8.15	67%	0.84	$308.15
$312.50	$315.00	Oct 2	$0.50	$2.00	$0.50	60%	4.00	$313.00
$330.00	$345.00	Oct 23	$4.70	$10.30	$4.70	45%	2.19	$334.70
$315.00	$330.00	Oct 23	$6.60	$8.40	$6.60	57%	1.27	$321.60
$300.00	$315.00	Oct 23	$8.65	$6.35	$8.65	69%	0.73	$308.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 16	$0.80	$4.20	$0.80	29%	5.25	$299.20
$300.00	$297.50	Oct 2	$0.30	$2.20	$0.30	25%	7.33	$299.70
$305.00	$302.50	Oct 2	$0.50	$2.00	$0.50	31%	4.00	$304.50
$270.00	$265.00	Oct 9	$0.22	$4.78	$0.22	9%	21.73	$269.78
$325.00	$320.00	Oct 2	$2.45	$2.55	$2.45	55%	1.04	$322.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.47, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Oct 2	$1.50	$1.50	$1.00	73%	1.50	$344.00
$375.00	$380.00	Oct 2	$0.87	$0.87	$4.13	92%	0.21	$375.87
$320.00	$322.50	Oct 2	$1.75	$1.75	$0.75	49%	2.33	$321.75
$350.00	$360.00	Oct 16	$2.75	$2.75	$7.25	71%	0.38	$352.75
$327.50	$330.00	Oct 9	$1.40	$1.40	$1.10	55%	1.27	$328.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$270.00	Oct 30	$14.35	$14.35	$30.65	56%	0.47	$300.65
$300.00	$280.00	Oct 23	$5.60	$5.60	$14.40	68%	0.39	$294.40
$310.00	$300.00	Oct 16	$4.60	$4.60	$5.40	61%	0.85	$305.40
$300.00	$282.50	Oct 9	$4.35	$4.35	$13.15	71%	0.33	$295.65
$315.00	$300.00	Oct 23	$6.40	$6.40	$8.60	56%	0.74	$308.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.68, cheapest $6.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Oct 2	Oct 16	$4.75	101.2%	61.0%
$317.50	Oct 2	Oct 16	$5.10	100.5%	60.5%
$325.00	Oct 2	Oct 16	$5.00	97.7%	62.7%
$315.00	Oct 2	Oct 9	$2.20	101.8%	71.5%
$330.00	Oct 2	Oct 9	$2.55	99.7%	71.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Oct 2	Oct 30	$6.85	101.2%	53.7%
$335.00	Oct 2	Oct 16	$3.80	99.5%	62.9%
$315.00	Oct 2	Oct 9	$2.15	101.8%	71.5%
$310.00	Oct 2	Oct 9	$2.40	98.3%	70.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 8.21% of stock, avg 9.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Oct 2	$16.40	$9.80	$26.20	$286.30	$338.70	8.21%
$317.50	Oct 2	$13.75	$12.45	$26.20	$291.30	$343.70	8.21%
$325.00	Oct 2	$10.25	$16.15	$26.40	$298.60	$351.40	8.28%
$320.00	Oct 2	$12.90	$13.70	$26.60	$293.40	$346.60	8.34%
$310.00	Oct 2	$18.50	$8.75	$27.25	$282.75	$337.25	8.54%
$315.00	Oct 2	$15.90	$11.40	$27.30	$287.70	$342.30	8.56%
$327.50	Oct 2	$9.55	$17.95	$27.50	$300.00	$355.00	8.62%
$305.00	Oct 2	$22.00	$6.70	$28.70	$276.30	$333.70	9.00%
$300.00	Oct 2	$24.80	$4.95	$29.75	$270.25	$329.75	9.33%
$335.00	Oct 2	$6.95	$22.90	$29.85	$305.15	$364.85	9.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 2.15% of stock, avg 6.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$270.00	Oct 23	$3.83	$3.03	$6.86	$263.14	$386.86
$380.00	$265.00	Oct 30	$4.70	$2.88	$7.58	$257.42	$387.58
$380.00	$270.00	Oct 30	$4.70	$3.80	$8.50	$261.50	$388.50
$380.00	$280.00	Oct 23	$3.83	$5.20	$9.03	$270.97	$389.03
$360.00	$285.00	Oct 16	$4.90	$4.70	$9.60	$275.40	$369.60
$360.00	$270.00	Oct 23	$6.80	$3.03	$9.83	$260.17	$369.83
$360.00	$280.00	Oct 23	$6.80	$5.20	$12.00	$268.00	$372.00
$360.00	$295.00	Oct 16	$4.90	$7.40	$12.30	$282.70	$372.30
$340.00	$270.00	Oct 9	$8.05	$1.90	$9.95	$260.05	$349.95
$350.00	$285.00	Oct 16	$7.65	$4.70	$12.35	$272.65	$362.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 10.36, avg credit $2.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	342/345	Oct 2	$2.28	$0.22	64%	10.36	$275.22	$344.78
288/290	342/345	Oct 2	$2.30	$0.20	56%	11.50	$287.70	$344.80
285/288	342/345	Oct 2	$2.08	$0.42	59%	4.95	$285.42	$344.58
280/282	342/345	Oct 2	$2.00	$0.50	62%	4.00	$280.50	$344.50
295/298	342/345	Oct 2	$2.20	$0.30	50%	7.33	$295.30	$344.70
290/292	342/345	Oct 2	$2.05	$0.45	54%	4.56	$290.45	$344.55
275/278	338/340	Oct 2	$1.78	$0.72	60%	2.47	$275.72	$339.28
292/295	342/345	Oct 2	$1.82	$0.68	52%	2.68	$293.18	$344.32
288/290	338/340	Oct 2	$1.80	$0.70	52%	2.57	$288.20	$339.30
298/300	342/345	Oct 2	$1.80	$0.70	48%	2.57	$298.20	$344.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 14.38, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 16	$0.65	$9.35	15%	14.38
$300.00	$315.00	$330.00	Oct 23	$2.05	$12.95	24%	6.32
$315.00	$330.00	$345.00	Oct 23	$1.90	$13.10	22%	6.89
$320.00	$325.00	$330.00	Oct 16	$0.35	$4.65	9%	13.29
$322.50	$325.00	$327.50	Oct 2	$0.20	$2.30	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$275.00	$290.00	Nov 6	$1.20	$13.80	16%	11.50
$307.50	$310.00	$312.50	Oct 2	$0.15	$2.35	6%	15.67
$315.00	$317.50	$320.00	Oct 2	$0.20	$2.30	6%	11.50
$265.00	$270.00	$275.00	Oct 2	$0.20	$4.80	2%	24.00
$285.00	$287.50	$290.00	Oct 2	$0.22	$2.28	6%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-4.30, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$307.50	1:2	Oct 16	-$4.30	$23.20
$360.00	$380.00	1:2	Oct 23	-$0.86	$19.14
$360.00	$370.00	1:2	Oct 9	-$0.87	$9.13
$350.00	$360.00	1:2	Oct 16	-$2.15	$7.85
$330.00	$345.00	1:2	Oct 23	-$6.00	$9.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$315.00	1:2	Oct 16	-$3.00	$17.00
$275.00	$260.00	1:2	Nov 6	-$0.40	$14.60
$290.00	$275.00	1:2	Nov 6	-$1.80	$13.20
$315.00	$300.00	1:2	Oct 23	-$4.40	$10.60
$282.50	$270.00	1:2	Oct 9	-$0.55	$11.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.11%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 30	$19.50	0.53	0.3%	6.11%	6.45%	1	--
$330.00	Oct 30	$14.50	0.45	3.5%	4.55%	8.02%	1	4
$330.00	Oct 23	$13.80	0.45	3.5%	4.33%	7.80%	1	--
$345.00	Oct 23	$9.40	0.34	8.2%	2.95%	11.12%	4	2
$350.00	Oct 23	$7.40	0.31	9.7%	2.32%	12.06%	1	--
$320.00	Oct 16	$16.00	0.52	0.3%	5.02%	5.35%	2	85
$330.00	Oct 16	$11.60	0.44	3.5%	3.64%	7.11%	6	94
$340.00	Oct 16	$8.90	0.36	6.6%	2.79%	9.40%	3	166
$325.00	Oct 16	$13.50	0.48	1.9%	4.23%	6.14%	2	7
$360.00	Oct 23	$5.10	0.25	12.9%	1.60%	14.48%	1	--

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 2,116

Total Puts 2,487

Put/Call Ratio 1.18

Net Difference -371

Prior's Put/Call Breakdown

Total Calls 1,794

Total Puts 905

Put/Call Ratio 0.50

Net Difference 889

Prior 7-Day Put/Call Summary

Total Calls 5,842

Total Puts 5,244

Average Put/Call Ratio 1.12

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