JBL - Options Database

JBL

JABIL INC

$299.79 +4.51%

$299.20 (-0.20%)🌙

as of 10/01 06:29 PM

(9/30 23:30) ◀

Thursday, October 1, 2026 (6:29pm)

▶

◀ 10/1 18:29

Option Volume

Detail

ℹ

Current (10/01) 8,563

Calls: 4,145 (48%)

Puts: 4,418 (52%)

Prior (09/30) 16,684

Calls: 9,213 (55%)

Puts: 7,471 (45%)

Current vs Prior -48.68%

Calls: -55.01% (Calls)

Puts: -40.86% (Puts)

Prior 7-Day Total 38,403

Calls: 20,336 (53%)

Puts: 18,067 (47%)

Prior 7-Day Average 5,486

Calls: 2,905 (53%)

Puts: 2,581 (47%)

Current vs Prior 7-Day Avg +56.08%

Calls: +42.68%

Puts: +71.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01) $6.25M

Calls: $3.59M (57%)

Puts: $2.66M (43%)

Prior (09/30) $12.88M

Calls: $4.92M (38%)

Puts: $7.96M (62%)

Current vs Prior -51.52%

Calls: -27.12%

Puts: -66.62%

Prior 7-Day Total $31.55M

Calls: $16.33M (52%)

Puts: $15.22M (48%)

Prior 7-Day Average $4.51M

Calls: $2.33M (52%)

Puts: $2.17M (48%)

Current vs Prior 7-Day Avg +38.59%

Calls: +53.85%

Puts: +22.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 1.07

Prior (09/30) 0.81

Current vs Prior +31.44%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +6.36%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01) 20,841

Calls: 12,142 (58%)

Puts: 8,699 (42%)

Prior (09/30) 22,316

Calls: 13,017 (58%)

Puts: 9,299 (42%)

Current vs Prior -6.61%

Prior 7-Day Total 88,188

Calls: 50,768 (58%)

Puts: 37,420 (42%)

Prior 7-Day Average 12,598

Calls: 7,252 (58%)

Puts: 5,345 (42%)

Current vs Prior 7-Day Avg +65.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.77% | 5.47%7.44% | 14.88%

Prior 4.20% | 6.22%8.11% | 14.55%

Current vs Prior -34.09% | -12.09%-8.22% | +2.22%

Prior 7-Day Avg 6.09% | 9.70%9.74% | 16.85%

Current vs 7-Day Avg -54.57% | -43.62%-23.62% | -11.70%

Prior 7-Day Eod 4.20% | 6.22%8.11% | 14.55%

Current vs 7-Day Eod -34.09% | -12.09%-8.22% | +2.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Prior 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.28% | 23.98%

Calls: 37.55% | 20.40%

Puts: 33.01% | 27.56%

Current vs 7-Day Avg +29.07% | +41.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 49% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 19 of results (avg 7.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 9	49.00	50.90	$49.95	3.8%	1	1.00	--
$255.00	Oct 9	44.00	46.00	$45.00	4.4%	1	1.00	--
$240.00	Oct 23	58.80	61.70	$60.25	4.8%	4	0.94	6
$250.00	Oct 2	48.10	50.90	$49.50	5.7%	1	1.00	--
$260.00	Oct 23	40.30	42.80	$41.55	6.0%	1	0.92	1

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	39.30	41.30	$40.30	5.0%	4	0.95	--
$325.00	Oct 2	24.30	26.30	$25.30	7.9%	18	0.97	47
$330.00	Oct 2	29.50	32.00	$30.75	8.1%	2	0.94	--
$332.50	Oct 2	31.50	34.50	$33.00	9.1%	1	0.93	--

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. 73 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	48.10	50.90	$49.50	5.7%	1	1.00	--
$270.00	Oct 2	28.10	30.70	$29.40	8.8%	1	1.00	1
$275.00	Oct 2	23.10	26.00	$24.55	11.8%	1	1.00	--
$277.50	Oct 2	20.60	23.70	$22.15	14.0%	1	1.00	--
$282.50	Oct 2	15.70	18.50	$17.10	16.4%	3	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	18.90	22.00	$20.45	15.2%	12	0.98	42
$325.00	Oct 2	24.30	26.30	$25.30	7.9%	18	0.97	47
$317.50	Oct 2	17.00	19.50	$18.25	13.7%	58	0.96	110
$340.00	Oct 2	39.30	41.30	$40.30	5.0%	4	0.95	--
$330.00	Oct 2	29.50	32.00	$30.75	8.1%	2	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 5.7K, top 910)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 2	0.75	1.60	$1.18	72.0%	910	0.24	124
$295.00	Oct 2	5.10	6.80	$5.95	28.6%	292	0.80	134
$300.00	Oct 2	2.40	3.50	$2.95	37.3%	289	0.45	118
$297.50	Oct 2	2.70	5.20	$3.95	63.3%	196	0.59	26
$285.00	Oct 2	13.90	15.70	$14.80	12.2%	112	1.00	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	0.00	0.20	$0.10	200.0%	234	0.02	276
$270.00	Oct 2	0.00	0.10	$0.05	200.0%	207	0.01	450
$295.00	Oct 2	0.20	2.20	$1.20	166.7%	199	0.29	144
$290.00	Oct 2	0.50	1.25	$0.88	85.2%	186	0.17	585
$280.00	Oct 2	0.05	0.95	$0.50	180.0%	179	0.08	462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 30.9%, max 64.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$307.50	Oct 2	Oct 16	60.8%	43.0%	41.3%	29	192
$297.50	Oct 2	Oct 9	53.3%	40.8%	30.8%	217	41
$300.00	Oct 2	Oct 30	59.6%	45.7%	30.3%	338	136
$305.00	Oct 2	Nov 6	57.5%	45.4%	26.6%	912	124
$302.50	Oct 2	Oct 16	54.9%	45.1%	21.6%	57	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 2	Oct 9	67.1%	40.9%	64.0%	87	61
$290.00	Oct 2	Oct 30	62.4%	42.7%	46.0%	187	585
$307.50	Oct 2	Oct 9	60.8%	41.8%	45.3%	8	27
$300.00	Oct 2	Nov 13	59.6%	42.0%	42.1%	103	281
$305.00	Oct 2	Nov 13	57.5%	45.2%	27.2%	16	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 13.29, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Oct 23	$0.70	$9.30	$0.70	20%	13.29	$330.70
$315.00	$320.00	Oct 30	$0.85	$4.15	$0.85	36%	4.88	$315.85
$307.50	$310.00	Oct 16	$0.25	$2.25	$0.25	38%	9.00	$307.75
$285.00	$290.00	Oct 23	$2.75	$2.25	$2.75	70%	0.82	$287.75
$300.00	$305.00	Oct 23	$1.85	$3.15	$1.85	51%	1.70	$301.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 2	$0.75	$1.75	$0.75	68%	2.33	$301.75
$270.00	$265.00	Oct 30	$0.20	$4.80	$0.20	18%	24.00	$269.80
$270.00	$265.00	Oct 23	$0.15	$4.85	$0.15	14%	32.33	$269.85
$305.00	$302.50	Oct 2	$1.50	$1.00	$1.50	76%	0.67	$303.50
$282.50	$280.00	Oct 9	$0.12	$2.38	$0.12	18%	19.83	$282.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.29, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Oct 16	$1.95	$1.95	$0.55	72%	3.55	$319.45
$325.00	$327.50	Oct 16	$1.17	$1.17	$1.33	80%	0.88	$326.17
$340.00	$350.00	Oct 23	$1.60	$1.60	$8.40	85%	0.19	$341.60
$310.00	$312.50	Oct 16	$1.45	$1.45	$1.05	64%	1.38	$311.45
$310.00	$312.50	Oct 9	$1.10	$1.10	$1.40	70%	0.79	$311.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$250.00	Nov 13	$6.75	$6.75	$23.25	70%	0.29	$273.25
$275.00	$270.00	Oct 23	$1.55	$1.55	$3.45	80%	0.45	$273.45
$250.00	$245.00	Oct 30	$0.95	$0.95	$4.05	90%	0.23	$249.05
$295.00	$280.00	Nov 13	$5.90	$5.90	$9.10	57%	0.65	$289.10
$265.00	$260.00	Nov 6	$1.30	$1.30	$3.70	83%	0.35	$263.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.07, cheapest $3.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Oct 2	Oct 9	$3.90	59.6%	42.9%
$297.50	Oct 2	Oct 9	$4.35	53.3%	40.8%
$302.50	Oct 2	Oct 9	$4.17	54.9%	43.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Oct 2	Oct 9	$3.75	59.6%	42.9%
$297.50	Oct 2	Oct 9	$3.97	53.3%	40.8%
$302.50	Oct 2	Oct 9	$4.25	54.9%	43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.21% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Oct 2	$3.95	$2.68	$6.63	$290.87	$304.13	2.21%
$302.50	Oct 2	$1.73	$5.10	$6.83	$295.67	$309.33	2.28%
$295.00	Oct 2	$5.95	$1.20	$7.15	$287.85	$302.15	2.39%
$300.00	Oct 2	$2.95	$4.35	$7.30	$292.70	$307.30	2.44%
$305.00	Oct 2	$1.18	$6.60	$7.78	$297.22	$312.78	2.60%
$307.50	Oct 2	$0.83	$8.70	$9.53	$297.97	$317.03	3.18%
$292.50	Oct 2	$7.95	$1.65	$9.60	$282.90	$302.10	3.20%
$290.00	Oct 2	$10.40	$0.88	$11.28	$278.72	$301.28	3.76%
$310.00	Oct 2	$0.48	$11.00	$11.48	$298.52	$321.48	3.83%
$287.50	Oct 2	$12.50	$0.55	$13.05	$274.45	$300.55	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.34% of stock, avg 4.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$287.50	Oct 2	$0.48	$0.55	$1.03	$286.47	$311.03
$310.00	$290.00	Oct 2	$0.48	$0.88	$1.36	$288.64	$311.36
$307.50	$287.50	Oct 2	$0.83	$0.55	$1.38	$286.12	$308.88
$307.50	$290.00	Oct 2	$0.83	$0.88	$1.71	$288.29	$309.21
$305.00	$287.50	Oct 2	$1.18	$0.55	$1.73	$285.77	$306.73
$310.00	$295.00	Oct 2	$0.48	$1.20	$1.68	$293.32	$311.68
$305.00	$290.00	Oct 2	$1.18	$0.88	$2.06	$287.94	$307.06
$307.50	$295.00	Oct 2	$0.83	$1.20	$2.03	$292.97	$309.53
$305.00	$295.00	Oct 2	$1.18	$1.20	$2.38	$292.62	$307.38
$310.00	$292.50	Oct 2	$0.48	$1.65	$2.13	$290.37	$312.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 11.50, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
262/265	318/320	Oct 16	$2.30	$0.20	62%	11.50	$262.70	$319.80
270/272	318/320	Oct 16	$2.35	$0.15	57%	15.67	$270.15	$319.85
275/278	318/320	Oct 16	$2.40	$0.10	53%	24.00	$275.10	$319.90
272/275	318/320	Oct 16	$2.20	$0.30	56%	7.33	$272.80	$319.70
280/282	318/320	Oct 16	$2.22	$0.28	48%	7.93	$280.28	$319.72
282/285	325/328	Oct 16	$2.02	$0.48	53%	4.21	$282.98	$327.02
262/265	325/328	Oct 16	$1.52	$0.98	70%	1.55	$263.48	$326.52
270/272	325/328	Oct 16	$1.57	$0.93	66%	1.69	$270.93	$326.57
278/280	325/328	Oct 16	$1.75	$0.75	59%	2.33	$278.25	$326.75
275/278	325/328	Oct 16	$1.62	$0.88	62%	1.84	$275.88	$326.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Oct 30	$0.10	$4.90	10%	49.00
$285.00	$290.00	$295.00	Nov 6	$0.20	$4.80	10%	24.00
$290.00	$295.00	$300.00	Oct 30	$0.25	$4.75	11%	19.00
$302.50	$305.00	$307.50	Oct 2	$0.20	$2.30	16%	11.50
$300.00	$302.50	$305.00	Oct 9	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$295.00	$300.00	Oct 23	$0.10	$4.90	13%	49.00
$295.00	$297.50	$300.00	Oct 2	$0.19	$2.31	27%	12.16
$280.00	$285.00	$290.00	Oct 30	$0.15	$4.85	10%	32.33
$275.00	$280.00	$285.00	Oct 30	$0.15	$4.85	10%	32.33
$300.00	$305.00	$310.00	Nov 13	$0.15	$4.85	8%	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. 108 found (best net $-9.30, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$270.00	1:2	Oct 2	-$9.30	$10.70
$330.00	$345.00	1:2	Oct 30	-$0.51	$14.49
$340.00	$350.00	1:2	Oct 16	-$0.08	$9.92
$300.00	$302.50	1:2	Oct 2	-$0.51	$1.99
$307.50	$310.00	1:2	Oct 2	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$280.00	1:2	Nov 13	-$3.35	$11.65
$292.50	$290.00	1:2	Oct 2	-$0.11	$2.39
$275.00	$270.00	1:2	Oct 23	-$0.50	$4.50
$300.00	$297.50	1:2	Oct 2	-$1.01	$1.49
$250.00	$245.00	1:2	Oct 30	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.20%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Nov 6	$12.60	0.47	1.7%	4.20%	5.94%	2	--
$330.00	Nov 13	$6.00	0.29	10.1%	2.00%	12.08%	1	--
$300.00	Oct 30	$13.50	0.51	0.1%	4.50%	4.57%	49	18
$305.00	Oct 30	$11.00	0.46	1.7%	3.67%	5.41%	4	7
$310.00	Oct 30	$9.00	0.41	3.4%	3.00%	6.41%	2	2
$320.00	Oct 30	$6.50	0.33	6.7%	2.17%	8.91%	3	12
$315.00	Oct 30	$7.40	0.36	5.1%	2.47%	7.54%	2	--
$330.00	Nov 6	$4.60	0.27	10.1%	1.53%	11.61%	2	5
$335.00	Nov 6	$3.90	0.23	11.7%	1.30%	13.05%	2	--
$325.00	Oct 30	$4.90	0.28	8.4%	1.63%	10.04%	4	11

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 4,145

Total Puts 4,418

Put/Call Ratio 1.07

Net Difference -273

Prior's Put/Call Breakdown

Total Calls 9,213

Total Puts 7,471

Put/Call Ratio 0.81

Net Difference 1,742

Prior 7-Day Put/Call Summary

Total Calls 20,336

Total Puts 18,067

Average Put/Call Ratio 1.00

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