JBL - Options Database

JBL

JABIL INC

$286.86 -10.03%

$289.88 (+1.05%)🌙

as of 09/30 11:30 PM

(9/30 16:00) ◀

Wednesday, September 30, 2026 (11:30pm)

▶ (10/1 18:29)

◀ 9/30 23:30 ▶

Option Volume

Detail

ℹ

Current (09/30) 16,684

Calls: 9,213 (55%)

Puts: 7,471 (45%)

Prior (09/29) 9,748

Calls: 4,898 (50%)

Puts: 4,850 (50%)

Current vs Prior +71.15%

Calls: +88.10% (Calls)

Puts: +54.04% (Puts)

Prior 7-Day Total 22,875

Calls: 11,504 (50%)

Puts: 11,371 (50%)

Prior 7-Day Average 3,267

Calls: 1,643 (50%)

Puts: 1,624 (50%)

Current vs Prior 7-Day Avg +410.55%

Calls: +460.60%

Puts: +359.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $12.88M

Calls: $4.92M (38%)

Puts: $7.96M (62%)

Prior (09/29) $7.13M

Calls: $4.43M (62%)

Puts: $2.70M (38%)

Current vs Prior +80.57%

Calls: +11.16%

Puts: +194.24%

Prior 7-Day Total $20.23M

Calls: $11.91M (59%)

Puts: $8.32M (41%)

Prior 7-Day Average $2.89M

Calls: $1.70M (59%)

Puts: $1.19M (41%)

Current vs Prior 7-Day Avg +345.76%

Calls: +189.45%

Puts: +569.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.81

Prior (09/29) 0.99

Current vs Prior -18.11%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -31.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 22,316

Calls: 13,017 (58%)

Puts: 9,299 (42%)

Prior (09/29) 36,524

Calls: 21,191 (58%)

Puts: 15,333 (42%)

Current vs Prior -38.90%

Prior 7-Day Total 71,386

Calls: 41,057 (58%)

Puts: 30,329 (42%)

Prior 7-Day Average 10,198

Calls: 5,865 (58%)

Puts: 4,332 (42%)

Current vs Prior 7-Day Avg +118.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.20% | 6.22%8.11% | 14.55%

Prior 8.25% | 9.72%10.91% | 17.05%

Current vs Prior -49.07% | -36.00%-25.74% | -14.62%

Prior 7-Day Avg 6.15% | 9.84%9.24% | 16.88%

Current vs 7-Day Avg -31.72% | -36.77%-12.28% | -13.79%

Prior 7-Day Eod 8.25% | 9.72%10.91% | 17.05%

Current vs 7-Day Eod -49.07% | -36.00%-25.74% | -14.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +248.89% | +111.10%

Prior 7-Day Avg 34.15% | 22.51%

Calls: 36.74% | 19.39%

Puts: 31.57% | 25.63%

Current vs 7-Day Avg +33.31% | +50.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($7.96M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (346% higher). Above-average activity with volume up 71% vs prior.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

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 35 of results (avg 7.7%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	52.50	55.50	$54.00	5.6%	1	0.94	--
$230.00	Oct 23	56.50	59.80	$58.15	5.7%	1	0.95	--
$240.00	Nov 6	48.60	51.50	$50.05	5.8%	1	0.92	--
$240.00	Oct 16	46.60	49.70	$48.15	6.4%	5	0.96	--
$235.00	Oct 2	50.70	54.10	$52.40	6.5%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	51.50	54.00	$52.75	4.7%	1	1.00	--
$340.00	Nov 6	53.10	56.30	$54.70	5.9%	2	0.86	--
$342.50	Oct 2	54.00	57.40	$55.70	6.1%	4	0.92	3
$325.00	Oct 2	36.70	39.30	$38.00	6.8%	3	0.94	--
$335.00	Oct 2	46.10	49.40	$47.75	6.9%	1	0.94	--

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. 105 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	50.70	54.10	$52.40	6.5%	1	0.99	--
$260.00	Oct 2	26.20	28.70	$27.45	9.1%	3	0.98	8
$240.00	Oct 9	45.80	49.00	$47.40	6.8%	2	0.97	--
$240.00	Oct 16	46.60	49.70	$48.15	6.4%	5	0.96	--
$250.00	Oct 9	36.40	39.50	$37.95	8.2%	3	0.96	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	41.10	44.40	$42.75	7.7%	5	1.00	--
$340.00	Oct 2	51.50	54.00	$52.75	4.7%	1	1.00	--
$330.00	Oct 9	41.20	44.60	$42.90	7.9%	1	0.95	--
$320.00	Oct 2	31.20	34.80	$33.00	10.9%	26	0.95	58
$327.50	Oct 2	38.60	41.80	$40.20	8.0%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 12.6K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.00	0.20	$0.10	200.0%	1.0K	0.02	106
$310.00	Oct 2	0.35	1.45	$0.90	122.2%	476	0.11	67
$320.00	Oct 2	0.10	0.70	$0.40	150.0%	301	0.05	329
$340.00	Oct 2	0.00	0.05	$0.03	166.7%	280	0.00	129
$310.00	Oct 9	1.60	2.40	$2.00	40.0%	260	0.18	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 2	0.25	0.75	$0.50	100.0%	683	0.08	255
$290.00	Oct 2	4.60	7.50	$6.05	47.9%	556	0.58	278
$265.00	Oct 2	0.00	0.20	$0.10	200.0%	449	0.02	143
$280.00	Oct 2	1.35	2.55	$1.95	61.5%	331	0.26	297
$285.00	Oct 2	3.00	4.70	$3.85	44.2%	324	0.42	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 41.0%, max 49.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 2	Nov 6	68.6%	45.8%	49.8%	174	69
$285.00	Oct 2	Nov 6	58.8%	41.9%	40.4%	188	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 2	Nov 6	68.6%	45.8%	49.8%	273	150
$292.50	Oct 2	Oct 16	70.4%	47.0%	49.7%	78	63
$290.00	Oct 2	Nov 6	64.6%	45.1%	43.2%	559	278
$287.50	Oct 2	Oct 16	63.8%	44.9%	42.0%	165	56
$285.00	Oct 2	Nov 6	58.8%	41.9%	40.4%	379	425

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.80, avg 4.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$285.00	Oct 30	$8.35	$6.65	$8.35	74%	0.80	$278.35
$300.00	$310.00	Nov 6	$2.75	$7.25	$2.75	42%	2.64	$302.75
$270.00	$280.00	Oct 23	$6.30	$3.70	$6.30	76%	0.59	$276.30
$325.00	$330.00	Oct 30	$0.22	$4.78	$0.22	19%	21.73	$325.22
$270.00	$275.00	Oct 16	$3.15	$1.85	$3.15	77%	0.59	$273.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$287.50	Oct 2	$0.65	$1.85	$0.65	58%	2.85	$289.35
$265.00	$260.00	Oct 23	$0.27	$4.73	$0.27	18%	17.52	$264.73
$260.00	$255.00	Oct 23	$0.30	$4.70	$0.30	16%	15.67	$259.70
$275.00	$270.00	Oct 9	$0.52	$4.48	$0.52	22%	8.62	$274.48
$255.00	$250.00	Oct 30	$0.33	$4.67	$0.33	14%	14.15	$254.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.55, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$292.50	$295.00	Oct 2	$1.35	$1.35	$1.15	63%	1.17	$293.85
$337.50	$340.00	Oct 2	$0.54	$0.54	$1.96	95%	0.28	$338.04
$327.50	$330.00	Oct 16	$0.65	$0.65	$1.85	88%	0.35	$328.15
$320.00	$325.00	Oct 30	$1.35	$1.35	$3.65	76%	0.37	$321.35
$315.00	$317.50	Oct 16	$0.80	$0.80	$1.70	79%	0.47	$315.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 16	$1.77	$1.77	$3.23	77%	0.55	$268.23
$255.00	$250.00	Oct 23	$1.32	$1.32	$3.68	86%	0.36	$253.68
$277.50	$275.00	Oct 9	$1.43	$1.43	$1.07	71%	1.34	$276.07
$280.00	$277.50	Oct 16	$1.60	$1.60	$0.90	63%	1.78	$278.40
$285.00	$282.50	Oct 16	$1.75	$1.75	$0.75	56%	2.33	$283.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.06, cheapest $2.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 2	Oct 9	$2.67	70.4%	45.7%
$290.00	Oct 2	Oct 9	$3.15	64.6%	45.0%
$287.50	Oct 2	Oct 9	$3.60	63.8%	45.0%
$285.00	Oct 2	Oct 9	$3.45	58.8%	46.1%
$282.50	Oct 2	Oct 9	$3.10	53.4%	44.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 2	Oct 9	$3.10	70.4%	45.7%
$290.00	Oct 2	Oct 9	$3.35	64.6%	45.0%
$287.50	Oct 2	Oct 9	$2.35	63.8%	45.0%
$285.00	Oct 2	Oct 9	$2.90	58.8%	46.1%
$282.50	Oct 2	Oct 9	$2.90	53.4%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 3.54% of stock, avg 8.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$290.00	Oct 2	$4.10	$6.05	$10.15	$279.85	$300.15	3.54%
$285.00	Oct 2	$6.65	$3.85	$10.50	$274.50	$295.50	3.66%
$287.50	Oct 2	$5.15	$5.40	$10.55	$276.95	$298.05	3.68%
$282.50	Oct 2	$8.15	$2.45	$10.60	$271.90	$293.10	3.70%
$292.50	Oct 2	$3.63	$7.75	$11.38	$281.12	$303.88	3.97%
$280.00	Oct 2	$9.75	$1.95	$11.70	$268.30	$291.70	4.08%
$295.00	Oct 2	$2.28	$9.90	$12.18	$282.82	$307.18	4.25%
$297.50	Oct 2	$2.00	$11.60	$13.60	$283.90	$311.10	4.74%
$275.00	Oct 2	$13.60	$0.83	$14.43	$260.57	$289.43	5.03%
$300.00	Oct 2	$1.53	$13.80	$15.33	$284.67	$315.33	5.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.82% of stock, avg 4.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$275.00	Oct 2	$1.53	$0.83	$2.36	$272.64	$302.36
$300.00	$277.50	Oct 2	$1.53	$1.33	$2.86	$274.64	$302.86
$297.50	$275.00	Oct 2	$2.00	$0.83	$2.83	$272.17	$300.33
$297.50	$277.50	Oct 2	$2.00	$1.33	$3.33	$274.17	$300.83
$295.00	$275.00	Oct 2	$2.28	$0.83	$3.11	$271.89	$298.11
$300.00	$280.00	Oct 2	$1.53	$1.95	$3.48	$276.52	$303.48
$295.00	$277.50	Oct 2	$2.28	$1.33	$3.61	$273.89	$298.61
$297.50	$280.00	Oct 2	$2.00	$1.95	$3.95	$276.05	$301.45
$295.00	$280.00	Oct 2	$2.28	$1.95	$4.23	$275.77	$299.23
$300.00	$282.50	Oct 2	$1.53	$2.45	$3.98	$278.52	$303.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 3.17, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	312/315	Oct 9	$1.90	$0.60	55%	3.17	$275.60	$314.40
275/278	302/305	Oct 9	$2.08	$0.42	44%	4.95	$275.42	$304.58
250/255	310/315	Oct 23	$2.77	$2.23	58%	1.24	$252.23	$312.77
275/278	300/302	Oct 9	$2.08	$0.42	40%	4.95	$275.42	$302.08
275/278	310/312	Oct 9	$1.63	$0.87	54%	1.87	$275.87	$311.63
250/255	320/325	Oct 23	$2.07	$2.93	67%	0.71	$252.93	$322.07
265/270	315/318	Oct 16	$2.57	$2.43	56%	1.06	$267.43	$317.57
250/255	330/335	Oct 23	$1.77	$3.23	72%	0.55	$253.23	$331.77
265/270	310/315	Oct 23	$3.03	$1.97	46%	1.54	$266.97	$313.03
250/255	315/320	Oct 23	$2.19	$2.81	63%	0.78	$252.81	$317.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 10.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$260.00	$270.00	Oct 16	$0.40	$9.60	16%	24.00
$270.00	$275.00	$280.00	Nov 6	$0.10	$4.90	10%	49.00
$280.00	$285.00	$290.00	Nov 6	$0.10	$4.90	10%	49.00
$260.00	$270.00	$280.00	Oct 23	$1.05	$8.95	22%	8.52
$280.00	$282.50	$285.00	Oct 2	$0.10	$2.40	16%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$1.75	$18.25	28%	10.43
$305.00	$315.00	$325.00	Oct 23	$0.60	$9.40	18%	15.67
$280.00	$285.00	$290.00	Oct 23	$0.10	$4.90	13%	49.00
$290.00	$295.00	$300.00	Oct 30	$0.05	$4.95	11%	99.00
$285.00	$290.00	$295.00	Oct 30	$0.10	$4.90	11%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-2.50, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$260.00	1:2	Oct 2	-$2.50	$22.50
$240.00	$260.00	1:2	Oct 23	-$13.10	$6.90
$310.00	$325.00	1:2	Nov 6	-$1.40	$13.60
$270.00	$280.00	1:2	Oct 9	-$5.70	$4.30
$270.00	$285.00	1:2	Oct 30	-$8.25	$6.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$7.20	$12.80
$315.00	$300.00	1:2	Oct 30	-$9.70	$5.30
$270.00	$265.00	1:2	Oct 16	-$0.06	$4.94
$270.00	$265.00	1:2	Oct 9	-$0.13	$4.87
$275.00	$270.00	1:2	Oct 2	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.32%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 6	$12.40	0.47	2.8%	4.32%	7.16%	6	--
$300.00	Nov 6	$10.30	0.42	4.6%	3.59%	8.17%	3	2
$290.00	Nov 6	$14.00	0.52	1.1%	4.88%	5.98%	11	--
$310.00	Nov 6	$7.70	0.34	8.1%	2.68%	10.75%	2	--
$290.00	Oct 30	$12.90	0.52	1.1%	4.50%	5.59%	48	--
$295.00	Oct 30	$10.70	0.46	2.8%	3.73%	6.57%	57	--
$305.00	Oct 30	$7.70	0.36	6.3%	2.68%	9.01%	7	--
$300.00	Oct 30	$8.80	0.41	4.6%	3.07%	7.65%	14	8
$310.00	Oct 30	$6.10	0.31	8.1%	2.13%	10.19%	1	1
$295.00	Oct 23	$9.10	0.44	2.8%	3.17%	6.01%	3	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 9,213

Total Puts 7,471

Put/Call Ratio 0.81

Net Difference 1,742

Prior's Put/Call Breakdown

Total Calls 4,898

Total Puts 4,850

Put/Call Ratio 0.99

Net Difference 48

Prior 7-Day Put/Call Summary

Total Calls 11,504

Total Puts 11,371

Average Put/Call Ratio 1.18

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