JBL - Options Database

JBL

JABIL INC

$317.05 -0.59%

(9/28 03:18) ◀

Tuesday, September 29, 2026 (2:05pm)

▶ (9/29 18:00)

◀ 9/29 14:05 ▶

Option Volume

Detail

ℹ

Current (09/29 2:05pm) 4,990

Calls: 3,027 (61%)

Puts: 1,963 (39%)

Prior (06/17) 12,548

Calls: 6,933 (55%)

Puts: 5,615 (45%)

Current vs Prior -60.23%

Calls: -56.34% (Calls)

Puts: -65.04% (Puts)

Prior 7-Day Total 62,720

Calls: 34,818 (56%)

Puts: 27,902 (44%)

Prior 7-Day Average 8,960

Calls: 4,974 (56%)

Puts: 3,986 (44%)

Current vs Prior 7-Day Avg -44.31%

Calls: -39.14%

Puts: -50.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:05pm) $5.17M

Calls: $3.16M (61%)

Puts: $2.00M (39%)

Prior (06/17) $11.81M

Calls: $5.15M (44%)

Puts: $6.66M (56%)

Current vs Prior -56.26%

Calls: -38.55%

Puts: -69.95%

Prior 7-Day Total $49.70M

Calls: $33.66M (68%)

Puts: $16.04M (32%)

Prior 7-Day Average $7.10M

Calls: $4.81M (68%)

Puts: $2.29M (32%)

Current vs Prior 7-Day Avg -27.22%

Calls: -34.17%

Puts: -12.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:05pm) 0.65

Prior (06/17) 0.81

Current vs Prior -19.93%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -22.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:05pm) 36,524

Calls: 21,191 (58%)

Puts: 15,333 (42%)

Prior (06/17) 49,661

Calls: 30,165 (61%)

Puts: 19,496 (39%)

Current vs Prior -26.45%

Prior 7-Day Total 334,806

Calls: 194,036 (58%)

Puts: 140,770 (42%)

Prior 7-Day Average 47,829

Calls: 27,719 (58%)

Puts: 20,110 (42%)

Current vs Prior 7-Day Avg -23.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.50% | 9.67%11.04% | 17.14%

Prior 9.48% | 11.63%-- | --

Current vs Prior -10.37% | -16.87%-- | --

Prior 7-Day Avg 6.41% | 8.98%-- | --

Current vs 7-Day Avg +32.67% | +7.62%-- | --

Prior 7-Day Eod 9.48% | 11.63%-- | --

Current vs 7-Day Eod -10.37% | -16.87%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Prior 13.51% | 10.14%

Calls: 14.05% | 9.57%

Puts: 12.96% | 10.72%

Current vs Prior -3.40% | +58.19%

Prior 7-Day Avg 25.05% | 17.84%

Calls: 27.99% | 17.16%

Puts: 22.10% | 18.52%

Current vs 7-Day Avg -47.90% | -10.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($3.16M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.65.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 16 of results (avg 8.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 2	36.30	39.00	$37.65	7.2%	1	0.92	--
$285.00	Oct 2	32.40	34.90	$33.65	7.4%	10	0.89	1
$315.00	Oct 23	18.90	20.40	$19.65	7.6%	2	0.54	1
$285.00	Nov 6	39.70	42.90	$41.30	7.7%	15	0.75	--
$300.00	Oct 2	21.70	23.50	$22.60	8.0%	26	0.73	56

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	18.10	19.00	$18.55	4.9%	6	0.50	77
$350.00	Oct 2	34.50	37.70	$36.10	8.9%	2	0.84	--
$320.00	Oct 23	18.60	20.40	$19.50	9.2%	1	0.50	1
$300.00	Oct 16	8.80	9.70	$9.25	9.7%	20	0.32	126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Oct 2	0.60	0.70	$0.65	15.4%	73	0.05	18
$277.50	Oct 2	0.75	0.90	$0.83	18.1%	175	0.07	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.63, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 2	38.40	41.60	$40.00	8.0%	1	0.94	--
$280.00	Oct 2	36.30	39.00	$37.65	7.2%	1	0.92	--
$285.00	Oct 2	32.40	34.90	$33.65	7.4%	10	0.89	1
$295.00	Oct 2	24.10	27.30	$25.70	12.5%	2	0.79	2
$290.00	Oct 16	31.50	35.00	$33.25	10.5%	--	0.77	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	34.50	37.70	$36.10	8.9%	2	0.84	--
$340.00	Oct 2	26.30	29.90	$28.10	12.8%	4	0.74	2
$330.00	Oct 2	19.60	21.70	$20.65	10.2%	--	0.64	10
$327.50	Oct 2	17.30	19.80	$18.55	13.5%	15	0.62	6
$330.00	Oct 16	22.90	26.10	$24.50	13.1%	--	0.59	10

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 4.0K, top 482)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Oct 16	15.20	18.20	$16.70	18.0%	482	0.52	4
$350.00	Oct 2	1.70	3.20	$2.45	61.2%	467	0.16	573
$380.00	Oct 2	0.15	0.35	$0.25	80.0%	423	0.02	380
$330.00	Oct 2	7.00	8.00	$7.50	13.3%	72	0.36	48
$370.00	Oct 2	0.20	0.95	$0.57	131.6%	65	0.05	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Oct 2	0.75	0.90	$0.83	18.1%	175	0.07	27
$290.00	Oct 2	2.20	2.80	$2.50	24.0%	138	0.16	81
$270.00	Oct 2	0.10	0.45	$0.28	125.0%	130	0.03	67
$317.50	Oct 2	12.00	13.90	$12.95	14.7%	120	0.49	6
$285.00	Oct 2	1.30	1.85	$1.58	34.8%	95	0.12	213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 79.0%, max 105.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Oct 2	Nov 6	108.0%	52.5%	105.9%	39	37
$325.00	Oct 2	Nov 6	110.3%	56.0%	97.1%	42	12
$320.00	Oct 2	Oct 30	111.3%	57.3%	94.2%	58	274
$300.00	Oct 2	Nov 6	100.7%	52.4%	92.0%	27	57
$340.00	Oct 2	Oct 30	109.3%	57.2%	91.0%	46	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Oct 2	Oct 30	108.0%	54.7%	97.4%	33	123
$320.00	Oct 2	Oct 23	111.3%	58.3%	90.8%	5	33
$290.00	Oct 2	Nov 6	99.2%	52.8%	87.8%	139	83
$300.00	Oct 2	Oct 23	100.7%	54.2%	85.7%	78	100
$330.00	Oct 2	Oct 16	111.2%	63.4%	75.4%	--	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 0.52, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$300.00	Nov 6	$9.90	$5.10	$9.90	75%	0.52	$294.90
$325.00	$340.00	Oct 30	$5.10	$9.90	$5.10	47%	1.94	$330.10
$300.00	$315.00	Nov 6	$8.25	$6.75	$8.25	65%	0.82	$308.25
$315.00	$325.00	Nov 6	$4.25	$5.75	$4.25	54%	1.35	$319.25
$312.50	$315.00	Oct 2	$0.60	$1.90	$0.60	57%	3.17	$313.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$327.50	$322.50	Oct 16	$2.15	$2.85	$2.15	57%	1.33	$325.35
$300.00	$297.50	Oct 2	$0.15	$2.35	$0.15	27%	15.67	$299.85
$305.00	$300.00	Oct 9	$1.10	$3.90	$1.10	35%	3.55	$303.90
$317.50	$315.00	Oct 16	$0.75	$1.75	$0.75	48%	2.33	$316.75
$280.00	$275.00	Oct 16	$0.37	$4.63	$0.37	16%	12.51	$279.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.76, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 2	$1.40	$1.40	$3.60	78%	0.39	$346.40
$330.00	$335.00	Oct 16	$2.25	$2.25	$2.75	59%	0.82	$332.25
$325.00	$327.50	Oct 2	$1.25	$1.25	$1.25	58%	1.00	$326.25
$330.00	$332.50	Oct 2	$1.05	$1.05	$1.45	64%	0.72	$331.05
$345.00	$350.00	Oct 16	$1.50	$1.50	$3.50	71%	0.43	$346.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$290.00	Oct 30	$10.80	$10.80	$14.20	54%	0.76	$304.20
$300.00	$275.00	Oct 23	$6.00	$6.00	$19.00	68%	0.32	$294.00
$310.00	$300.00	Oct 16	$4.35	$4.35	$5.65	59%	0.77	$305.65
$300.00	$290.00	Oct 16	$3.30	$3.30	$6.70	68%	0.49	$296.70
$275.00	$265.00	Oct 30	$1.90	$1.90	$8.10	83%	0.23	$273.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.32, cheapest $3.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 16	$4.40	106.8%	59.9%
$312.50	Oct 2	Oct 16	$4.50	108.1%	62.1%
$335.00	Oct 2	Oct 9	$1.40	111.5%	69.8%
$330.00	Oct 2	Oct 9	$1.75	111.2%	71.1%
$307.50	Oct 2	Oct 9	$1.85	107.1%	67.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Oct 2	Oct 16	$3.85	111.2%	63.4%
$327.50	Oct 2	Oct 16	$4.20	107.2%	61.5%
$305.00	Oct 2	Oct 9	$1.30	106.8%	65.1%
$312.50	Oct 2	Oct 9	$1.65	108.1%	67.0%
$307.50	Oct 2	Oct 9	$1.75	107.1%	67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 7.89% of stock, avg 9.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Oct 2	$12.05	$12.95	$25.00	$292.50	$342.50	7.89%
$310.00	Oct 2	$15.85	$9.25	$25.10	$284.90	$335.10	7.92%
$312.50	Oct 2	$14.60	$10.60	$25.20	$287.30	$337.70	7.95%
$320.00	Oct 2	$11.30	$14.25	$25.55	$294.45	$345.55	8.06%
$315.00	Oct 2	$14.00	$11.75	$25.75	$289.25	$340.75	8.12%
$322.50	Oct 2	$10.00	$15.75	$25.75	$296.75	$348.25	8.12%
$307.50	Oct 2	$17.75	$8.30	$26.05	$281.45	$333.55	8.22%
$305.00	Oct 2	$18.90	$7.30	$26.20	$278.80	$331.20	8.26%
$325.00	Oct 2	$9.15	$17.25	$26.40	$298.60	$351.40	8.33%
$327.50	Oct 2	$7.90	$18.55	$26.45	$301.05	$353.95	8.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 2.13% of stock, avg 6.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$265.00	Oct 30	$3.95	$2.80	$6.75	$258.25	$386.75
$375.00	$265.00	Oct 30	$4.70	$2.80	$7.50	$257.50	$382.50
$380.00	$275.00	Oct 30	$3.95	$4.70	$8.65	$266.35	$388.65
$360.00	$270.00	Oct 23	$5.50	$3.00	$8.50	$261.50	$368.50
$375.00	$275.00	Oct 30	$4.70	$4.70	$9.40	$265.60	$384.40
$360.00	$275.00	Oct 23	$5.50	$4.20	$9.70	$265.30	$369.70
$380.00	$280.00	Oct 30	$3.95	$6.10	$10.05	$269.95	$390.05
$355.00	$270.00	Oct 23	$6.45	$3.00	$9.45	$260.55	$364.45
$375.00	$280.00	Oct 30	$4.70	$6.10	$10.80	$269.20	$385.80
$355.00	$275.00	Oct 23	$6.45	$4.20	$10.65	$264.35	$365.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 1.02, avg credit $1.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	345/350	Oct 16	$2.53	$2.47	57%	1.02	$272.47	$347.53
260/265	345/350	Oct 16	$2.27	$2.73	62%	0.83	$262.73	$347.27
285/290	345/350	Oct 16	$2.95	$2.05	48%	1.44	$287.05	$347.95
290/292	335/338	Oct 2	$1.55	$0.95	50%	1.63	$290.95	$336.55
260/265	375/380	Oct 30	$1.72	$3.28	71%	0.52	$263.28	$376.72
275/278	340/345	Oct 9	$2.30	$2.70	60%	0.85	$275.20	$342.30
275/280	375/380	Oct 30	$2.15	$2.85	62%	0.75	$277.85	$377.15
285/288	335/338	Oct 2	$1.35	$1.15	56%	1.17	$286.15	$336.35
278/280	335/338	Oct 2	$1.12	$1.38	61%	0.81	$278.88	$336.12
270/275	355/360	Oct 23	$2.15	$2.85	60%	0.75	$272.85	$357.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 17.18, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$285.00	$300.00	$315.00	Nov 6	$1.65	$13.35	21%	8.09
$335.00	$340.00	$345.00	Oct 16	$0.10	$4.90	7%	49.00
$310.00	$315.00	$320.00	Oct 23	$0.15	$4.85	8%	32.33
$325.00	$330.00	$335.00	Oct 9	$0.20	$4.80	10%	24.00
$320.00	$322.50	$325.00	Oct 9	$0.20	$2.30	5%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$340.00	$350.00	Oct 2	$0.55	$9.45	20%	17.18
$280.00	$285.00	$290.00	Nov 6	$0.15	$4.85	6%	32.33
$302.50	$305.00	$307.50	Oct 2	$0.10	$2.40	6%	24.00
$315.00	$317.50	$320.00	Oct 2	$0.10	$2.40	6%	24.00
$280.00	$282.50	$285.00	Oct 2	$0.08	$2.42	3%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.90, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$380.00	1:2	Oct 16	-$0.97	$9.03
$365.00	$370.00	1:2	Oct 2	-$0.24	$4.76
$375.00	$380.00	1:2	Oct 2	-$0.22	$4.78
$355.00	$360.00	1:2	Oct 2	-$0.61	$4.39
$350.00	$360.00	1:2	Oct 16	-$2.15	$7.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Oct 23	-$0.90	$19.10
$275.00	$265.00	1:2	Oct 30	-$0.90	$9.10
$270.00	$265.00	1:2	Oct 9	-$0.13	$4.87
$270.00	$265.00	1:2	Oct 2	-$0.02	$4.98
$260.00	$255.00	1:2	Oct 2	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.52%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Nov 6	$17.50	0.47	2.5%	5.52%	8.03%	2	--
$320.00	Oct 30	$18.20	0.50	0.9%	5.74%	6.67%	2	1
$325.00	Oct 30	$15.80	0.47	2.5%	4.98%	7.49%	1	4
$340.00	Oct 30	$10.70	0.36	7.2%	3.37%	10.61%	1	--
$320.00	Oct 23	$16.60	0.50	0.9%	5.24%	6.17%	2	4
$330.00	Oct 16	$11.30	0.41	4.1%	3.56%	7.65%	1	94
$320.00	Oct 16	$14.90	0.50	0.9%	4.70%	5.63%	8	85
$322.50	Oct 16	$13.40	0.47	1.7%	4.23%	5.95%	7	--
$325.00	Oct 16	$12.30	0.45	2.5%	3.88%	6.39%	4	9
$350.00	Oct 23	$6.80	0.27	10.4%	2.14%	12.54%	--	17

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 3,027

Total Puts 1,963

Put/Call Ratio 0.65

Net Difference 1,064

Prior's Put/Call Breakdown

Total Calls 6,933

Total Puts 5,615

Put/Call Ratio 0.81

Net Difference 1,318

Prior 7-Day Put/Call Summary

Total Calls 34,818

Total Puts 27,902

Average Put/Call Ratio 0.84

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