JBL - Options Database

JBL

JABIL INC

$309.19 +2.74%

$308.32 (-0.28%)🌙

as of 10/06 06:30 PM

(10/5 18:30) ◀

Tuesday, October 6, 2026 (6:30pm)

▶ (10/7 18:29)

◀ 10/6 18:30 ▶

Option Volume

Detail

ℹ

Current (10/06) 3,191

Calls: 1,449 (45%)

Puts: 1,742 (55%)

Prior (10/05) 1,457

Calls: 595 (41%)

Puts: 862 (59%)

Current vs Prior +119.01%

Calls: +143.53% (Calls)

Puts: +102.09% (Puts)

Prior 7-Day Total 50,498

Calls: 27,609 (55%)

Puts: 22,889 (45%)

Prior 7-Day Average 7,214

Calls: 3,944 (55%)

Puts: 3,269 (45%)

Current vs Prior 7-Day Avg -55.77%

Calls: -63.26%

Puts: -46.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $3.82M

Calls: $1.57M (41%)

Puts: $2.24M (59%)

Prior (10/05) $1.26M

Calls: $440.9K (35%)

Puts: $821.8K (65%)

Current vs Prior +202.13%

Calls: +256.40%

Puts: +173.02%

Prior 7-Day Total $38.54M

Calls: $20.18M (52%)

Puts: $18.36M (48%)

Prior 7-Day Average $5.51M

Calls: $2.88M (52%)

Puts: $2.62M (48%)

Current vs Prior 7-Day Avg -30.71%

Calls: -45.50%

Puts: -14.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.20

Prior (10/05) 1.45

Current vs Prior -17.02%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +31.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 7,070

Calls: 3,379 (48%)

Puts: 3,691 (52%)

Prior (10/05) 10,530

Calls: 6,046 (57%)

Puts: 4,484 (43%)

Current vs Prior -32.86%

Prior 7-Day Total 123,639

Calls: 73,249 (59%)

Puts: 50,390 (41%)

Prior 7-Day Average 17,662

Calls: 10,464 (59%)

Puts: 7,198 (41%)

Current vs Prior 7-Day Avg -59.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.67% | 6.23%6.23% | 13.47%

Prior 3.90% | 6.21%6.21% | 13.89%

Current vs Prior -5.98% | +0.19%+0.19% | -3.02%

Prior 7-Day Avg 6.02% | 7.99%9.04% | 15.74%

Current vs 7-Day Avg -38.98% | -22.09%-31.11% | -14.41%

Prior 7-Day Eod 3.90% | 6.21%6.21% | 13.89%

Current vs 7-Day Eod -5.98% | +0.19%+0.19% | -3.02%

Sentiment BULLISHBEARISH

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 38.64% | 28.38%

Calls: 39.98% | 23.41%

Puts: 37.32% | 33.35%

Current vs 7-Day Avg +17.82% | +19.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 202% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. Bearish P/C ratio of 1.20 indicates protective positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7 of results (avg 7.8%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	42.60	45.30	$43.95	6.1%	1	0.96	--
$302.50	Oct 16	11.90	13.00	$12.45	8.8%	1	0.64	--
$280.00	Oct 16	28.60	31.30	$29.95	9.0%	4	0.92	10
$290.00	Nov 20	28.10	30.80	$29.45	9.2%	1	0.69	26
$300.00	Nov 20	22.30	24.50	$23.40	9.4%	6	0.61	159

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Nov 20	44.00	46.60	$45.30	5.7%	1	0.78	--
$350.00	Oct 16	40.20	42.70	$41.45	6.0%	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. 26 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	42.60	45.30	$43.95	6.1%	1	0.96	--
$280.00	Oct 16	28.60	31.30	$29.95	9.0%	4	0.92	10
$295.00	Oct 9	13.50	15.70	$14.60	15.1%	5	0.89	48
$285.00	Oct 16	24.00	26.60	$25.30	10.3%	1	0.88	9
$300.00	Oct 9	9.20	11.50	$10.35	22.2%	114	0.77	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	40.20	42.70	$41.45	6.0%	1	0.93	--
$322.50	Oct 9	13.40	15.90	$14.65	17.1%	2	0.88	--
$350.00	Nov 20	44.00	46.60	$45.30	5.7%	1	0.78	--
$322.50	Oct 16	15.80	18.00	$16.90	13.0%	1	0.73	--
$315.00	Oct 9	7.90	9.40	$8.65	17.3%	103	0.69	108

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 2.5K, top 160)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	2.10	3.30	$2.70	44.4%	154	0.13	20
$360.00	Nov 20	3.10	5.50	$4.30	55.8%	153	0.18	72
$325.00	Oct 9	0.00	0.80	$0.40	200.0%	134	0.08	21
$330.00	Oct 9	0.15	0.65	$0.40	125.0%	132	0.07	137
$300.00	Oct 9	9.20	11.50	$10.35	22.2%	114	0.77	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	4.20	6.70	$5.45	45.9%	160	0.26	8
$300.00	Nov 20	12.00	14.80	$13.40	20.9%	152	0.39	143
$287.50	Oct 9	0.10	0.60	$0.35	142.9%	151	0.06	49
$292.50	Oct 9	0.20	1.25	$0.73	143.8%	132	0.11	69
$315.00	Oct 9	7.90	9.40	$8.65	17.3%	103	0.69	108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.5%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Oct 9	Oct 16	46.3%	38.8%	19.6%	2	37
$320.00	Oct 9	Nov 20	50.2%	42.3%	18.6%	32	139
$300.00	Oct 9	Nov 20	45.7%	41.0%	11.4%	120	427
$305.00	Oct 9	Oct 30	44.8%	40.5%	10.8%	17	33
$310.00	Oct 9	Nov 20	43.0%	40.8%	5.5%	51	133

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 9	Nov 20	45.7%	41.0%	11.4%	154	143
$305.00	Oct 9	Nov 13	44.8%	41.2%	8.7%	4	18
$310.00	Oct 9	Nov 20	43.0%	40.8%	5.5%	55	88
$315.00	Oct 9	Oct 16	43.5%	42.9%	1.5%	204	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.08, avg 7.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$310.00	Nov 20	$4.80	$5.20	$4.80	61%	1.08	$304.80
$330.00	$340.00	Nov 20	$2.35	$7.65	$2.35	35%	3.26	$332.35
$295.00	$330.00	Nov 6	$16.05	$18.95	$16.05	67%	1.18	$311.05
$302.50	$310.00	Oct 16	$3.65	$3.85	$3.65	64%	1.05	$306.15
$350.00	$360.00	Nov 20	$1.25	$8.75	$1.25	22%	7.00	$351.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$315.00	Oct 16	$4.60	$2.90	$4.60	73%	0.63	$317.90
$280.00	$275.00	Oct 30	$0.40	$4.60	$0.40	16%	11.50	$279.60
$270.00	$250.00	Oct 9	$0.12	$19.88	$0.12	4%	165.67	$269.88
$295.00	$292.50	Oct 9	$0.12	$2.38	$0.12	13%	19.83	$294.88
$285.00	$282.50	Oct 16	$0.13	$2.37	$0.13	12%	18.23	$284.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.57, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Oct 16	$1.70	$1.70	$0.80	59%	2.13	$316.70
$320.00	$322.50	Oct 9	$1.00	$1.00	$1.50	79%	0.67	$321.00
$310.00	$320.00	Nov 20	$5.05	$5.05	$4.95	48%	1.02	$315.05
$360.00	$370.00	Nov 20	$1.60	$1.60	$8.40	82%	0.19	$361.60
$312.50	$315.00	Oct 9	$1.07	$1.07	$1.43	61%	0.75	$313.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$280.00	Nov 13	$9.10	$9.10	$15.90	56%	0.57	$295.90
$260.00	$250.00	Nov 20	$1.33	$1.33	$8.67	89%	0.15	$258.67
$270.00	$260.00	Nov 20	$1.82	$1.82	$8.18	83%	0.22	$268.18
$275.00	$260.00	Oct 30	$1.65	$1.65	$13.35	86%	0.12	$273.35
$285.00	$280.00	Oct 30	$1.40	$1.40	$3.60	78%	0.39	$283.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.66, cheapest $5.27)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 9	Oct 30	$8.25	44.8%	40.5%
$312.50	Oct 9	Oct 16	$4.15	46.0%	44.1%
$315.00	Oct 9	Oct 16	$3.97	43.5%	42.9%
$310.00	Oct 9	Oct 16	$4.75	43.0%	44.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 9	Oct 23	$5.27	46.5%	40.4%
$305.00	Oct 9	Oct 16	$3.50	44.8%	43.8%
$315.00	Oct 9	Oct 16	$3.65	43.5%	42.9%
$310.00	Oct 9	Oct 16	$3.70	43.0%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.07% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Oct 9	$4.05	$5.45	$9.50	$300.50	$319.50	3.07%
$307.50	Oct 9	$5.90	$4.30	$10.20	$297.30	$317.70	3.30%
$305.00	Oct 9	$7.00	$3.35	$10.35	$294.65	$315.35	3.35%
$315.00	Oct 9	$2.28	$8.65	$10.93	$304.07	$325.93	3.54%
$300.00	Oct 9	$10.35	$1.83	$12.18	$287.82	$312.18	3.94%
$322.50	Oct 9	$0.65	$14.65	$15.30	$307.20	$337.80	4.95%
$295.00	Oct 9	$14.60	$0.85	$15.45	$279.55	$310.45	5.00%
$310.00	Oct 16	$8.80	$9.15	$17.95	$292.05	$327.95	5.81%
$315.00	Oct 16	$6.25	$12.30	$18.55	$296.45	$333.55	6.00%
$300.00	Oct 23	$15.80	$6.75	$22.55	$277.45	$322.55	7.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.82% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$297.50	Oct 9	$1.65	$0.90	$2.55	$294.95	$322.55
$317.50	$297.50	Oct 9	$1.88	$0.90	$2.78	$294.72	$320.28
$320.00	$300.00	Oct 9	$1.65	$1.83	$3.48	$296.52	$323.48
$315.00	$297.50	Oct 9	$2.28	$0.90	$3.18	$294.32	$318.18
$317.50	$300.00	Oct 9	$1.88	$1.83	$3.71	$296.29	$321.21
$315.00	$300.00	Oct 9	$2.28	$1.83	$4.11	$295.89	$319.11
$320.00	$302.50	Oct 9	$1.65	$2.63	$4.28	$298.22	$324.28
$317.50	$302.50	Oct 9	$1.88	$2.63	$4.51	$297.99	$322.01
$325.00	$290.00	Oct 16	$2.63	$1.98	$4.61	$285.39	$329.61
$315.00	$302.50	Oct 9	$2.28	$2.63	$4.91	$297.59	$319.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 3.39, avg credit $1.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
298/300	320/322	Oct 9	$1.93	$0.57	55%	3.39	$298.07	$321.93
300/302	320/322	Oct 9	$1.80	$0.70	48%	2.57	$300.70	$321.80
290/292	320/322	Oct 9	$1.28	$1.22	68%	1.05	$291.22	$321.28
282/285	320/322	Oct 9	$1.10	$1.40	74%	0.79	$283.90	$321.10
288/290	320/322	Oct 9	$1.10	$1.40	71%	0.79	$288.90	$321.10
298/300	322/325	Oct 9	$1.18	$1.32	64%	0.89	$298.82	$323.68
292/295	320/322	Oct 9	$1.12	$1.38	65%	0.81	$293.88	$321.12
280/285	325/330	Oct 30	$2.95	$2.05	45%	1.44	$282.05	$327.95
250/260	360/370	Nov 20	$2.93	$7.07	71%	0.41	$257.07	$362.93
280/282	328/330	Oct 16	$0.83	$1.67	69%	0.50	$281.67	$328.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 65.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Nov 20	$0.15	$9.85	13%	65.67
$305.00	$315.00	$325.00	Oct 30	$0.85	$9.15	23%	10.76
$310.00	$312.50	$315.00	Oct 16	$0.05	$2.45	9%	49.00
$315.00	$317.50	$320.00	Oct 9	$0.17	$2.33	9%	13.71
$295.00	$300.00	$305.00	Oct 9	$0.90	$4.10	27%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Oct 16	$0.20	$4.80	18%	24.00
$260.00	$270.00	$280.00	Nov 20	$0.38	$9.62	12%	25.32
$250.00	$260.00	$270.00	Nov 20	$0.49	$9.51	10%	19.41
$305.00	$307.50	$310.00	Oct 9	$0.20	$2.30	16%	11.50
$270.00	$280.00	$290.00	Nov 20	$0.75	$9.25	14%	12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-1.05, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$345.00	1:2	Oct 30	-$0.21	$14.79
$315.00	$325.00	1:2	Oct 23	-$1.50	$8.50
$300.00	$310.00	1:2	Oct 23	-$4.70	$5.30
$335.00	$365.00	1:2	Oct 9	-$0.38	$29.62
$315.00	$325.00	1:2	Oct 30	-$3.15	$6.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$295.00	1:2	Oct 30	-$1.05	$13.95
$322.50	$315.00	1:2	Oct 9	-$2.65	$4.85
$312.50	$302.50	1:2	Oct 23	-$2.95	$7.05
$297.50	$290.00	1:2	Oct 16	-$0.01	$7.49
$315.00	$310.00	1:2	Oct 9	-$2.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.50%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Nov 20	$17.00	0.52	0.3%	5.50%	5.76%	33	73
$320.00	Nov 20	$12.60	0.43	3.5%	4.08%	7.57%	3	22
$330.00	Nov 20	$9.20	0.35	6.7%	2.98%	9.71%	75	17
$340.00	Nov 20	$6.40	0.29	10.0%	2.07%	12.03%	1	--
$350.00	Nov 20	$5.00	0.22	13.2%	1.62%	14.82%	4	--
$330.00	Nov 6	$5.90	0.31	6.7%	1.91%	8.64%	2	7
$360.00	Nov 20	$3.10	0.18	16.4%	1.00%	17.44%	153	72
$315.00	Oct 30	$9.20	0.45	1.9%	2.98%	4.85%	1	--
$325.00	Oct 30	$5.60	0.33	5.1%	1.81%	6.92%	3	--
$330.00	Oct 30	$4.20	0.28	6.7%	1.36%	8.09%	50	19

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 1,449

Total Puts 1,742

Put/Call Ratio 1.20

Net Difference -293

Prior's Put/Call Breakdown

Total Calls 595

Total Puts 862

Put/Call Ratio 1.45

Net Difference -267

Prior 7-Day Put/Call Summary

Total Calls 27,609

Total Puts 22,889

Average Put/Call Ratio 0.91

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