JBL - Options Database

JBL

JABIL INC

$304.41 +1.54%

$304.50 (+0.03%)🌙

as of 10/02 06:28 PM

(10/1 18:29) ◀

Friday, October 2, 2026 (6:28pm)

▶ (10/5 18:30)

◀ 10/2 18:28 ▶

Option Volume

Detail

ℹ

Current (10/02) 6,744

Calls: 4,848 (72%)

Puts: 1,896 (28%)

Prior (10/01) 8,563

Calls: 4,145 (48%)

Puts: 4,418 (52%)

Current vs Prior -21.24%

Calls: +16.96% (Calls)

Puts: -57.08% (Puts)

Prior 7-Day Total 45,380

Calls: 23,723 (52%)

Puts: 21,657 (48%)

Prior 7-Day Average 6,482

Calls: 3,389 (52%)

Puts: 3,093 (48%)

Current vs Prior 7-Day Avg +4.03%

Calls: +43.05%

Puts: -38.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $3.59M

Calls: $2.49M (69%)

Puts: $1.11M (31%)

Prior (10/01) $6.25M

Calls: $3.59M (57%)

Puts: $2.66M (43%)

Current vs Prior -42.46%

Calls: -30.67%

Puts: -58.39%

Prior 7-Day Total $36.59M

Calls: $19.19M (52%)

Puts: $17.40M (48%)

Prior 7-Day Average $5.23M

Calls: $2.74M (52%)

Puts: $2.49M (48%)

Current vs Prior 7-Day Avg -31.25%

Calls: -9.26%

Puts: -55.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.39

Prior (10/01) 1.07

Current vs Prior -63.31%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg -60.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 20,379

Calls: 12,302 (60%)

Puts: 8,077 (40%)

Prior (10/01) 20,841

Calls: 12,142 (58%)

Puts: 8,699 (42%)

Current vs Prior -2.22%

Prior 7-Day Total 101,680

Calls: 59,220 (58%)

Puts: 42,460 (42%)

Prior 7-Day Average 14,525

Calls: 8,460 (58%)

Puts: 6,065 (42%)

Current vs Prior 7-Day Avg +40.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.07% | 4.86%7.14% | 14.47%

Prior 2.77% | 5.47%7.44% | 14.88%

Current vs Prior +75.61% | +30.61%-3.95% | -2.73%

Prior 7-Day Avg 5.76% | 8.93%10.63% | 16.91%

Current vs 7-Day Avg -15.59% | -19.94%-32.77% | -14.42%

Prior 7-Day Eod 2.77% | 5.47%7.44% | 14.88%

Current vs 7-Day Eod +75.61% | +30.61%-3.95% | -2.73%

Sentiment BEARISHBULLISH

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 36.40% | 25.45%

Calls: 38.36% | 21.40%

Puts: 34.44% | 29.49%

Current vs 7-Day Avg +25.09% | +33.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.49M). Extreme bullish P/C ratio of 0.39 - heavy call buying (4,848 calls vs 1,896 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (12,302 calls vs 8,077 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 6 of results (avg 8.1%, best 6.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	35.00	37.30	$36.15	6.4%	2	0.91	11
$260.00	Oct 16	43.80	46.90	$45.35	6.8%	1	0.95	7
$270.00	Oct 9	33.50	36.50	$35.00	8.6%	1	1.00	41
$285.00	Nov 6	26.90	29.50	$28.20	9.2%	16	0.71	16

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	35.00	37.90	$36.45	8.0%	1	0.88	1
$340.00	Nov 6	37.50	41.30	$39.40	9.6%	1	0.77	--

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. 64 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	23.10	25.70	$24.40	10.7%	2	1.00	--
$295.00	Oct 2	8.10	10.90	$9.50	29.5%	30	1.00	143
$300.00	Oct 2	3.00	6.00	$4.50	66.7%	193	1.00	189
$270.00	Oct 9	33.50	36.50	$35.00	8.6%	1	1.00	41
$285.00	Oct 2	18.10	21.30	$19.70	16.2%	18	0.96	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	13.80	16.40	$15.10	17.2%	4	0.99	3
$312.50	Oct 2	6.80	9.40	$8.10	32.1%	6	0.98	--
$310.00	Oct 2	4.30	6.90	$5.60	46.4%	15	0.95	117
$322.50	Oct 2	16.10	19.40	$17.75	18.6%	3	0.94	--
$317.50	Oct 2	11.80	14.40	$13.10	19.8%	31	0.89	84

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 5.4K, top 915)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Oct 2	0.00	0.75	$0.38	197.4%	915	0.30	940
$310.00	Oct 2	0.00	0.15	$0.08	187.5%	714	0.05	351
$307.50	Oct 2	0.00	1.10	$0.55	200.0%	494	0.21	178
$317.50	Oct 16	4.90	6.40	$5.65	26.5%	200	0.33	458
$300.00	Oct 2	3.00	6.00	$4.50	66.7%	193	1.00	189

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	0.05	$0.03	166.7%	253	0.03	260
$290.00	Oct 2	2.15	$1.08	199.1%	123	0.15	534
$280.00	Oct 2	0.05	$0.03	166.7%	71	0.01	375
$285.00	Oct 2	1.10	$0.55	200.0%	67	0.08	405
$275.00	Oct 2	2.15	$1.08	199.1%	56	0.09	352

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 460.2%, max 1068.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$297.50	Oct 2	Oct 9	356.9%	37.9%	842.8%	20	110
$307.50	Oct 2	Oct 16	207.2%	45.8%	352.1%	495	183
$302.50	Oct 2	Oct 16	162.1%	43.3%	274.2%	46	67
$305.00	Oct 2	Oct 30	96.7%	43.8%	120.9%	921	949

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$292.50	Oct 2	Oct 16	517.8%	44.3%	1068.3%	5	53
$297.50	Oct 2	Oct 16	356.9%	43.0%	730.4%	29	20
$307.50	Oct 2	Oct 16	207.2%	45.8%	352.1%	43	28
$302.50	Oct 2	Oct 16	162.1%	43.3%	274.2%	63	52
$305.00	Oct 2	Nov 6	96.7%	42.6%	127.1%	45	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 32.33, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Oct 16	$0.30	$9.70	$0.30	15%	32.33	$330.30
$305.00	$310.00	Oct 30	$1.85	$3.15	$1.85	51%	1.70	$306.85
$340.00	$350.00	Oct 16	$0.35	$9.65	$0.35	12%	27.57	$340.35
$350.00	$360.00	Oct 30	$0.55	$9.45	$0.55	14%	17.18	$350.55
$335.00	$340.00	Oct 30	$0.48	$4.52	$0.48	22%	9.42	$335.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$302.50	Oct 2	$0.36	$2.14	$0.36	74%	5.94	$304.64
$297.50	$295.00	Oct 9	$0.28	$2.22	$0.28	34%	7.93	$297.22
$307.50	$305.00	Oct 2	$1.52	$0.98	$1.52	79%	0.64	$305.98
$297.50	$295.00	Oct 16	$0.50	$2.00	$0.50	38%	4.00	$297.00
$312.50	$310.00	Oct 16	$1.10	$1.40	$1.10	60%	1.27	$311.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.27, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 2	$1.05	$1.05	$3.95	90%	0.27	$336.05
$325.00	$330.00	Oct 16	$1.40	$1.40	$3.60	78%	0.39	$326.40
$317.50	$320.00	Oct 2	$0.52	$0.52	$1.98	89%	0.26	$318.02
$320.00	$322.50	Oct 9	$0.73	$0.73	$1.77	82%	0.41	$320.73
$330.00	$335.00	Oct 30	$1.55	$1.55	$3.45	73%	0.45	$331.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Oct 2	$1.03	$1.03	$3.97	91%	0.26	$273.97
$297.50	$295.00	Oct 2	$1.05	$1.05	$1.45	78%	0.72	$296.45
$265.00	$260.00	Oct 30	$1.23	$1.23	$3.77	87%	0.33	$263.77
$265.00	$250.00	Nov 13	$2.15	$2.15	$12.85	84%	0.17	$262.85
$290.00	$285.00	Oct 23	$2.00	$2.00	$3.00	70%	0.67	$288.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.20, cheapest $4.73)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$5.67	162.1%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$4.73	162.1%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 0.58% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Oct 2	$0.38	$1.38	$1.76	$303.24	$306.76	0.58%
$302.50	Oct 2	$1.88	$1.02	$2.90	$299.60	$305.40	0.95%
$307.50	Oct 2	$0.55	$2.90	$3.45	$304.05	$310.95	1.13%
$300.00	Oct 2	$4.50	$0.03	$4.53	$295.47	$304.53	1.49%
$310.00	Oct 2	$0.08	$5.60	$5.68	$304.32	$315.68	1.87%
$297.50	Oct 2	$6.90	$1.08	$7.98	$289.52	$305.48	2.62%
$312.50	Oct 2	$0.03	$8.10	$8.13	$304.37	$320.63	2.67%
$295.00	Oct 2	$9.50	$0.03	$9.53	$285.47	$304.53	3.13%
$315.00	Oct 2	$0.55	$10.55	$11.10	$303.90	$326.10	3.65%
$292.50	Oct 2	$11.90	$1.08	$12.98	$279.52	$305.48	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.46% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$305.00	$302.50	Oct 2	$0.38	$1.02	$1.40	$301.10	$306.40
$315.00	$287.50	Oct 2	$0.55	$1.00	$1.55	$285.95	$316.55
$305.00	$297.50	Oct 2	$0.38	$1.08	$1.46	$296.04	$306.46
$317.50	$287.50	Oct 2	$0.55	$1.00	$1.55	$285.95	$319.05
$305.00	$287.50	Oct 2	$0.38	$1.00	$1.38	$286.12	$306.38
$307.50	$297.50	Oct 2	$0.55	$1.08	$1.63	$295.87	$309.13
$305.00	$292.50	Oct 2	$0.38	$1.08	$1.46	$291.04	$306.46
$307.50	$287.50	Oct 2	$0.55	$1.00	$1.55	$285.95	$309.05
$315.00	$290.00	Oct 2	$0.55	$1.08	$1.63	$288.37	$316.63
$305.00	$290.00	Oct 2	$0.38	$1.08	$1.46	$288.54	$306.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 0.71, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	335/340	Oct 2	$2.08	$2.92	80%	0.71	$272.92	$337.08
260/265	330/335	Oct 30	$2.78	$2.22	60%	1.25	$262.22	$332.78
295/298	318/320	Oct 2	$1.57	$0.93	67%	1.69	$295.93	$319.07
295/298	328/330	Oct 2	$1.45	$1.05	71%	1.38	$296.05	$328.95
292/295	312/315	Oct 9	$2.23	$0.27	38%	8.26	$292.77	$314.73
292/295	320/322	Oct 9	$1.88	$0.62	52%	3.03	$293.12	$321.88
292/295	328/330	Oct 9	$1.73	$0.77	56%	2.25	$293.27	$329.23
270/275	328/330	Oct 2	$1.43	$3.57	84%	0.40	$273.57	$328.93
282/285	335/340	Oct 2	$1.55	$3.45	81%	0.45	$283.45	$336.55
272/275	318/320	Oct 16	$1.78	$0.72	53%	2.47	$273.22	$319.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 12.04, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Oct 23	$0.15	$4.85	13%	32.33
$300.00	$302.50	$305.00	Oct 2	$1.12	$1.38	70%	1.23
$297.50	$300.00	$302.50	Oct 9	$0.10	$2.40	13%	24.00
$280.00	$285.00	$290.00	Oct 9	$0.25	$4.75	9%	19.00
$350.00	$355.00	$360.00	Oct 2	$0.07	$4.93	1%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$250.00	$265.00	$280.00	Nov 13	$1.15	$13.85	18%	12.04
$295.00	$300.00	$305.00	Nov 6	$0.10	$4.90	10%	49.00
$290.00	$295.00	$300.00	Nov 6	$0.10	$4.90	10%	49.00
$275.00	$280.00	$285.00	Oct 23	$0.07	$4.93	8%	70.43
$280.00	$285.00	$290.00	Nov 6	$0.10	$4.90	9%	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. 115 found (best net $-4.80, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$330.00	1:2	Oct 16	-$0.40	$4.60
$340.00	$350.00	1:2	Oct 30	-$1.08	$8.92
$350.00	$360.00	1:2	Oct 16	-$0.35	$9.65
$320.00	$322.50	1:2	Oct 9	-$0.17	$2.33
$340.00	$350.00	1:2	Oct 16	-$0.80	$9.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$305.00	1:2	Nov 6	-$4.80	$15.20
$330.00	$315.00	1:2	Oct 16	-$5.25	$9.75
$310.00	$307.50	1:2	Oct 2	-$0.20	$2.30
$280.00	$265.00	1:2	Nov 13	-$0.70	$14.30
$305.00	$302.50	1:2	Oct 2	-$0.66	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.20%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Nov 6	$12.80	0.47	1.8%	4.20%	6.04%	1	--
$315.00	Nov 6	$10.70	0.42	3.5%	3.51%	6.99%	2	3
$325.00	Nov 6	$7.40	0.34	6.8%	2.43%	9.19%	4	6
$310.00	Oct 30	$10.70	0.46	1.8%	3.51%	5.35%	1	2
$305.00	Oct 30	$12.60	0.51	0.2%	4.14%	4.33%	6	9
$315.00	Oct 30	$8.40	0.41	3.5%	2.76%	6.24%	4	16
$320.00	Oct 30	$6.90	0.36	5.1%	2.27%	7.39%	4	11
$315.00	Oct 23	$7.40	0.39	3.5%	2.43%	5.91%	10	70
$305.00	Oct 23	$11.10	0.51	0.2%	3.65%	3.84%	1	6
$310.00	Oct 23	$8.80	0.45	1.8%	2.89%	4.73%	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 4,848

Total Puts 1,896

Put/Call Ratio 0.39

Net Difference 2,952

Prior's Put/Call Breakdown

Total Calls 4,145

Total Puts 4,418

Put/Call Ratio 1.07

Net Difference -273

Prior 7-Day Put/Call Summary

Total Calls 23,723

Total Puts 21,657

Average Put/Call Ratio 1.00

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