JBL - Options Database

JBL

JABIL INC

$318.84 -0.03%

$320.22 (+0.43%)🌙

as of 09/29 06:00 PM

(9/29 14:05) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 09:35)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 9,748

Calls: 4,898 (50%)

Puts: 4,850 (50%)

Prior (09/28) 4,603

Calls: 2,116 (46%)

Puts: 2,487 (54%)

Current vs Prior +111.77%

Calls: +131.47% (Calls)

Puts: +95.01% (Puts)

Prior 7-Day Total 14,360

Calls: 7,284 (51%)

Puts: 7,076 (49%)

Prior 7-Day Average 2,051

Calls: 1,040 (51%)

Puts: 1,010 (49%)

Current vs Prior 7-Day Avg +375.18%

Calls: +370.70%

Puts: +379.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $7.13M

Calls: $4.43M (62%)

Puts: $2.70M (38%)

Prior (09/28) $5.51M

Calls: $2.98M (54%)

Puts: $2.53M (46%)

Current vs Prior +29.51%

Calls: +48.56%

Puts: +7.04%

Prior 7-Day Total $14.45M

Calls: $8.34M (58%)

Puts: $6.11M (42%)

Prior 7-Day Average $2.06M

Calls: $1.19M (58%)

Puts: $872.5K (42%)

Current vs Prior 7-Day Avg +245.67%

Calls: +271.80%

Puts: +209.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.99

Prior (09/28) 1.18

Current vs Prior -15.75%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -14.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 36,524

Calls: 21,191 (58%)

Puts: 15,333 (42%)

Prior (09/28) 4,041

Calls: 2,429 (60%)

Puts: 1,612 (40%)

Current vs Prior +803.84%

Prior 7-Day Total 40,669

Calls: 22,668 (56%)

Puts: 18,001 (44%)

Prior 7-Day Average 5,809

Calls: 3,238 (56%)

Puts: 2,571 (44%)

Current vs Prior 7-Day Avg +528.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.25% | 9.72%10.91% | 17.05%

Prior 8.61% | 10.17%11.38% | 17.40%

Current vs Prior -4.16% | -4.44%-4.10% | -2.04%

Prior 7-Day Avg 5.69% | 9.45%8.39% | 16.62%

Current vs 7-Day Avg +45.06% | +2.83%+30.05% | +2.59%

Prior 7-Day Eod 8.61% | 10.17%11.38% | 17.40%

Current vs 7-Day Eod -4.16% | -4.44%-4.10% | -2.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Prior 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Current vs Prior -65.36% | -32.01%

Prior 7-Day Avg 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Current vs 7-Day Avg -65.36% | -32.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.43M). Dollar volume significantly above 7-day average (246% higher). Unusually high activity with volume up 112% vs prior - elevated interest. Volume explosion - 375% above 7-day average (9,748 vs avg 2,051).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 21 of results (avg 8.0%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	57.00	60.00	$58.50	5.1%	1	0.99	7
$285.00	Oct 2	34.30	36.50	$35.40	6.2%	23	0.91	1
$270.00	Oct 2	47.10	50.20	$48.65	6.4%	2	0.98	1
$320.00	Oct 2	12.00	12.80	$12.40	6.5%	131	0.51	273
$337.50	Oct 2	5.60	6.00	$5.80	6.9%	22	0.30	21

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	33.10	35.20	$34.15	6.1%	4	0.82	--
$327.50	Oct 16	21.20	23.20	$22.20	9.0%	7	0.55	--
$330.00	Oct 2	18.10	20.00	$19.05	10.0%	--	0.62	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.59, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	0.80	0.95	$0.88	17.0%	127	0.07	36

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	0.25	0.30	$0.28	17.9%	284	0.03	67
$277.50	Oct 2	0.55	0.65	$0.60	16.7%	270	0.05	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.66, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	57.00	60.00	$58.50	5.1%	1	0.99	7
$270.00	Oct 2	47.10	50.20	$48.65	6.4%	2	0.98	1
$277.50	Oct 2	40.10	43.10	$41.60	7.2%	1	0.95	--
$280.00	Oct 2	37.90	40.80	$39.35	7.4%	8	0.94	--
$285.00	Oct 2	34.30	36.50	$35.40	6.2%	23	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	33.10	35.20	$34.15	6.1%	4	0.82	--
$345.00	Oct 2	28.90	32.00	$30.45	10.2%	1	0.78	3
$340.00	Oct 2	24.90	28.30	$26.60	12.8%	4	0.73	2
$330.00	Oct 2	18.10	20.00	$19.05	10.0%	--	0.62	10
$327.50	Oct 2	16.20	19.70	$17.95	19.5%	16	0.59	6

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 7.4K, top 630)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	2.45	3.30	$2.88	29.5%	630	0.18	573
$317.50	Oct 16	16.90	18.20	$17.55	7.4%	494	0.54	4
$380.00	Oct 2	0.35	0.60	$0.48	52.1%	456	0.04	380
$360.00	Oct 2	1.45	1.70	$1.58	15.8%	293	0.11	58
$365.00	Oct 2	0.95	1.25	$1.10	27.3%	203	0.08	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	0.55	0.90	$0.73	47.9%	311	0.06	91
$270.00	Oct 2	0.25	0.30	$0.28	17.9%	284	0.03	67
$290.00	Oct 2	1.35	2.55	$1.95	61.5%	281	0.13	81
$275.00	Oct 2	0.30	0.55	$0.43	58.1%	280	0.04	18
$277.50	Oct 2	0.55	0.65	$0.60	16.7%	270	0.05	27

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 75.0%, max 102.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Oct 2	Nov 6	107.0%	53.0%	102.0%	50	37
$320.00	Oct 2	Oct 30	112.4%	56.4%	99.3%	141	274
$325.00	Oct 2	Nov 6	107.9%	54.4%	98.3%	57	12
$300.00	Oct 2	Nov 6	104.9%	53.0%	98.1%	31	57
$310.00	Oct 2	Oct 23	111.3%	56.9%	95.4%	17	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Oct 30	112.4%	56.4%	99.3%	43	33
$315.00	Oct 2	Oct 30	107.0%	54.8%	95.2%	119	123
$300.00	Oct 2	Oct 23	104.9%	57.2%	83.3%	148	100
$310.00	Oct 2	Oct 16	111.3%	64.7%	71.9%	34	198
$330.00	Oct 2	Oct 16	106.8%	62.3%	71.4%	--	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 139 found (best R:R 2.05, avg 4.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$350.00	Oct 23	$9.85	$20.15	$9.85	51%	2.05	$329.85
$300.00	$320.00	Oct 30	$11.05	$8.95	$11.05	67%	0.81	$311.05
$300.00	$315.00	Nov 6	$8.35	$6.65	$8.35	67%	0.80	$308.35
$370.00	$380.00	Oct 16	$0.35	$9.65	$0.35	15%	27.57	$370.35
$350.00	$360.00	Oct 16	$1.30	$8.70	$1.30	26%	6.69	$351.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$317.50	Oct 16	$0.45	$2.05	$0.45	48%	4.56	$319.55
$305.00	$302.50	Oct 9	$0.25	$2.25	$0.25	33%	9.00	$304.75
$270.00	$265.00	Oct 30	$0.13	$4.87	$0.13	12%	37.46	$269.87
$315.00	$312.50	Oct 2	$0.60	$1.90	$0.60	43%	3.17	$314.40
$330.00	$327.50	Oct 2	$1.10	$1.40	$1.10	62%	1.27	$328.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.68, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Oct 2	$1.40	$1.40	$1.10	73%	1.27	$341.40
$320.00	$322.50	Oct 16	$2.00	$2.00	$0.50	48%	4.00	$322.00
$320.00	$322.50	Oct 2	$1.75	$1.75	$0.75	49%	2.33	$321.75
$375.00	$380.00	Oct 30	$1.23	$1.23	$3.77	82%	0.33	$376.23
$345.00	$350.00	Oct 16	$1.80	$1.80	$3.20	70%	0.56	$346.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$290.00	Oct 30	$10.10	$10.10	$14.90	56%	0.68	$304.90
$290.00	$287.50	Oct 9	$2.12	$2.12	$0.38	80%	5.58	$287.88
$275.00	$270.00	Oct 30	$1.97	$1.97	$3.03	83%	0.65	$273.03
$310.00	$300.00	Oct 16	$4.50	$4.50	$5.50	61%	0.82	$305.50
$275.00	$270.00	Oct 23	$1.65	$1.65	$3.35	84%	0.49	$273.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.88, cheapest $4.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 16	$4.25	111.7%	63.8%
$305.00	Oct 2	Oct 16	$4.90	109.4%	61.6%
$317.50	Oct 2	Oct 9	$2.40	113.1%	71.6%
$310.00	Oct 2	Oct 9	$2.70	111.3%	70.5%
$320.00	Oct 2	Oct 9	$2.05	112.4%	72.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 16	$4.25	106.4%	60.6%
$330.00	Oct 2	Oct 16	$4.25	106.8%	62.3%
$317.50	Oct 2	Oct 9	$2.35	113.1%	71.6%
$310.00	Oct 2	Oct 9	$2.20	111.3%	70.5%
$320.00	Oct 2	Oct 9	$2.30	112.4%	72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 7.61% of stock, avg 9.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$315.00	Oct 2	$14.10	$10.15	$24.25	$290.75	$339.25	7.61%
$312.50	Oct 2	$15.50	$9.55	$25.05	$287.45	$337.55	7.86%
$317.50	Oct 2	$13.15	$12.05	$25.20	$292.30	$342.70	7.90%
$322.50	Oct 2	$10.65	$14.65	$25.30	$297.20	$347.80	7.94%
$310.00	Oct 2	$16.95	$8.45	$25.40	$284.60	$335.40	7.97%
$307.50	Oct 2	$18.35	$7.20	$25.55	$281.95	$333.05	8.01%
$320.00	Oct 2	$12.40	$13.15	$25.55	$294.45	$345.55	8.01%
$325.00	Oct 2	$9.70	$16.00	$25.70	$299.30	$350.70	8.06%
$305.00	Oct 2	$19.60	$6.40	$26.00	$279.00	$331.00	8.15%
$327.50	Oct 2	$8.55	$17.95	$26.50	$301.00	$354.00	8.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 2.92% of stock, avg 7.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$275.00	Oct 23	$5.00	$4.30	$9.30	$265.70	$374.30
$365.00	$280.00	Oct 23	$5.00	$4.90	$9.90	$270.10	$374.90
$360.00	$275.00	Oct 23	$5.85	$4.30	$10.15	$264.85	$370.15
$360.00	$280.00	Oct 23	$5.85	$4.90	$10.75	$269.25	$370.75
$370.00	$280.00	Oct 30	$5.50	$6.20	$11.70	$268.30	$381.70
$355.00	$275.00	Oct 23	$6.75	$4.30	$11.05	$263.95	$366.05
$365.00	$290.00	Oct 23	$5.00	$7.00	$12.00	$278.00	$377.00
$355.00	$280.00	Oct 23	$6.75	$4.90	$11.65	$268.35	$366.65
$360.00	$290.00	Oct 23	$5.85	$7.00	$12.85	$277.15	$372.85
$370.00	$285.00	Oct 30	$5.50	$7.50	$13.00	$272.00	$383.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 1.78, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	375/380	Oct 30	$3.20	$1.80	65%	1.78	$271.80	$378.20
290/292	340/342	Oct 2	$2.28	$0.22	56%	10.36	$290.22	$342.28
288/290	340/345	Oct 9	$3.67	$1.33	48%	2.76	$286.33	$343.67
270/275	350/355	Oct 23	$3.30	$1.70	55%	1.94	$271.70	$353.30
288/290	350/355	Oct 9	$3.22	$1.78	56%	1.81	$286.78	$353.22
288/290	355/360	Oct 9	$2.97	$2.03	60%	1.46	$287.03	$357.97
285/288	340/342	Oct 2	$1.83	$0.67	62%	2.73	$285.67	$341.83
282/285	340/342	Oct 2	$1.75	$0.75	64%	2.33	$283.25	$341.75
270/275	370/375	Oct 30	$2.69	$2.31	63%	1.16	$272.31	$372.69
275/278	340/342	Oct 2	$1.57	$0.93	68%	1.69	$275.93	$341.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 23	$0.05	$4.95	5%	99.00
$355.00	$360.00	$365.00	Oct 9	$0.10	$4.90	7%	49.00
$310.00	$315.00	$320.00	Oct 23	$0.20	$4.80	8%	24.00
$335.00	$340.00	$345.00	Oct 9	$0.25	$4.75	10%	19.00
$345.00	$350.00	$355.00	Oct 2	$0.19	$4.81	7%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$302.50	$305.00	$307.50	Oct 2	$0.05	$2.45	6%	49.00
$275.00	$280.00	$285.00	Oct 30	$0.15	$4.85	6%	32.33
$282.50	$285.00	$287.50	Oct 2	$0.08	$2.42	4%	30.25
$265.00	$270.00	$275.00	Oct 9	$0.27	$4.73	7%	17.52
$280.00	$282.50	$285.00	Oct 2	$0.18	$2.32	3%	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-1.55, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$360.00	1:2	Oct 30	-$2.15	$17.85
$300.00	$320.00	1:2	Oct 30	-$8.90	$11.10
$370.00	$375.00	1:2	Oct 2	-$0.22	$4.78
$360.00	$365.00	1:2	Oct 2	-$0.62	$4.38
$375.00	$380.00	1:2	Oct 2	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Oct 23	-$1.55	$18.45
$300.00	$290.00	1:2	Oct 16	-$2.20	$7.80
$275.00	$270.00	1:2	Oct 9	-$0.28	$4.72
$275.00	$270.00	1:2	Oct 2	-$0.13	$4.87
$277.50	$275.00	1:2	Oct 2	-$0.26	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.55%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Nov 6	$17.70	0.49	1.9%	5.55%	7.48%	2	--
$325.00	Oct 30	$16.10	0.48	1.9%	5.05%	6.98%	2	4
$320.00	Oct 30	$18.40	0.52	0.4%	5.77%	6.13%	10	1
$340.00	Oct 30	$10.70	0.38	6.6%	3.36%	9.99%	1	--
$335.00	Oct 30	$12.00	0.41	5.1%	3.76%	8.83%	1	7
$320.00	Oct 23	$17.40	0.51	0.4%	5.46%	5.82%	12	4
$320.00	Oct 16	$15.90	0.52	0.4%	4.99%	5.35%	22	85
$350.00	Oct 23	$7.00	0.29	9.8%	2.20%	11.97%	--	17
$330.00	Oct 16	$10.90	0.43	3.5%	3.42%	6.92%	7	94
$360.00	Oct 30	$5.40	0.25	12.9%	1.69%	14.60%	1	2

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 4,898

Total Puts 4,850

Put/Call Ratio 0.99

Net Difference 48

Prior's Put/Call Breakdown

Total Calls 2,116

Total Puts 2,487

Put/Call Ratio 1.18

Net Difference -371

Prior 7-Day Put/Call Summary

Total Calls 7,284

Total Puts 7,076

Average Put/Call Ratio 1.15

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