JBL - Options Database

JBL

JABIL INC

$322.99 +1.30%

(9/29 18:00) ◀

Wednesday, September 30, 2026 (9:35am)

▶ (9/30 09:40)

◀ 9/30 09:35 ▶

Option Volume

Detail

ℹ

Current (09/30 9:35am) 1,471

Calls: 574 (39%)

Puts: 897 (61%)

Prior (06/17) 1,883

Calls: 910 (48%)

Puts: 973 (52%)

Current vs Prior -21.88%

Calls: -36.92% (Calls)

Puts: -7.81% (Puts)

Prior 7-Day Total 55,112

Calls: 30,464 (55%)

Puts: 24,648 (45%)

Prior 7-Day Average 11,022

Calls: 4,352 (55%)

Puts: 3,521 (45%)

Current vs Prior 7-Day Avg -86.65%

Calls: -86.81%

Puts: -74.53%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 9:35am) $2.28M

Calls: $1.28M (56%)

Puts: $1.01M (44%)

Prior (06/17) $2.44M

Calls: $1.94M (80%)

Puts: $495.1K (20%)

Current vs Prior -6.38%

Calls: -34.39%

Puts: +103.57%

Prior 7-Day Total $39.22M

Calls: $23.94M (61%)

Puts: $15.28M (39%)

Prior 7-Day Average $7.84M

Calls: $3.42M (61%)

Puts: $2.18M (39%)

Current vs Prior 7-Day Avg -70.89%

Calls: -62.72%

Puts: -53.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:35am) 1.56

Prior (06/17) 1.07

Current vs Prior +46.15%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +78.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 9:35am) 43,332

Calls: 24,603 (57%)

Puts: 18,729 (43%)

Prior (06/17) 49,661

Calls: 30,165 (61%)

Puts: 19,496 (39%)

Current vs Prior -12.74%

Prior 7-Day Total 222,347

Calls: 124,732 (56%)

Puts: 97,615 (44%)

Prior 7-Day Average 44,469

Calls: 24,946 (56%)

Puts: 19,523 (44%)

Current vs Prior 7-Day Avg -2.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.69% | 7.17%8.75% | 15.79%

Prior 4.30% | 8.26%11.04% | 17.14%

Current vs Prior +9.21% | -13.20%-20.77% | -7.89%

Prior 7-Day Avg 7.01% | 9.27%11.04% | 17.14%

Current vs 7-Day Avg -33.07% | -22.68%-20.77% | -7.89%

Prior 7-Day Eod 4.30% | 8.26%10.91% | 17.05%

Current vs 7-Day Eod +9.21% | -13.20%-19.87% | -7.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 50.10% | 38.55%

Calls: 57.63% | 40.00%

Puts: 42.57% | 37.10%

Prior 37.67% | 23.59%

Calls: 40.96% | 20.69%

Puts: 34.39% | 26.49%

Current vs Prior +33.00% | +63.42%

Prior 7-Day Avg 28.20% | 19.28%

Calls: 31.23% | 18.04%

Puts: 25.17% | 20.51%

Current vs 7-Day Avg +77.64% | +99.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 46% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:35	BULLISH	BEARISH	BEARISH

📈 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 4 of results (avg 7.3%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	59.80	64.50	$62.15	7.6%	2	0.99	8
$260.00	Oct 9	60.30	65.10	$62.70	7.7%	2	0.96	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 30	62.40	66.40	$64.40	6.2%	1	0.89	--
$385.00	Nov 6	63.00	68.00	$65.50	7.6%	1	0.88	--

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. 57 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	59.80	64.50	$62.15	7.6%	2	0.99	8
$282.50	Oct 2	37.40	41.40	$39.40	10.2%	2	0.97	--
$285.00	Oct 2	34.80	39.70	$37.25	13.2%	--	0.96	11
$260.00	Oct 9	60.30	65.10	$62.70	7.7%	2	0.96	--
$280.00	Oct 9	40.80	45.60	$43.20	11.1%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 2	40.60	45.50	$43.05	11.4%	1	1.00	--
$370.00	Oct 2	45.50	50.30	$47.90	10.0%	1	1.00	--
$360.00	Oct 2	35.60	40.50	$38.05	12.9%	7	0.94	1
$350.00	Oct 2	26.00	30.90	$28.45	17.2%	1	0.94	4
$355.00	Oct 9	31.50	36.30	$33.90	14.2%	6	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 1.2K, top 53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 2	0.05	0.25	$0.15	133.3%	44	0.02	163
$302.50	Oct 2	18.60	23.30	$20.95	22.4%	38	0.80	19
$317.50	Oct 2	6.70	11.70	$9.20	54.3%	38	0.54	117
$350.00	Oct 2	0.10	0.60	$0.35	142.9%	32	0.05	981
$307.50	Oct 2	14.40	18.80	$16.60	26.5%	27	0.74	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Oct 16	1.05	3.80	$2.42	113.6%	53	0.12	102
$275.00	Oct 2	0.05	0.15	$0.10	100.0%	51	0.01	258
$315.00	Oct 2	2.70	6.90	$4.80	87.5%	45	0.41	175
$295.00	Oct 9	0.60	4.70	$2.65	154.7%	42	0.19	16
$312.50	Oct 2	2.30	5.80	$4.05	86.4%	41	0.36	50

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 45.8%, max 68.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Oct 30	79.7%	47.3%	68.6%	6	340
$325.00	Oct 2	Oct 16	72.9%	47.2%	54.6%	12	60
$310.00	Oct 2	Oct 23	73.0%	47.3%	54.5%	5	78
$305.00	Oct 2	Oct 16	76.1%	49.3%	54.3%	17	84
$302.50	Oct 2	Oct 9	80.6%	52.9%	52.2%	39	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Oct 2	Oct 9	80.6%	52.9%	52.2%	--	62
$327.50	Oct 2	Oct 16	69.3%	45.6%	51.8%	1	27
$315.00	Oct 2	Oct 16	70.9%	47.2%	50.2%	45	200
$310.00	Oct 2	Oct 16	73.0%	49.0%	49.0%	32	224
$317.50	Oct 2	Oct 16	70.9%	48.4%	46.4%	52	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 4.56, avg 7.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$360.00	Oct 9	$0.45	$9.55	$0.45	14%	21.22	$350.45
$295.00	$320.00	Oct 30	$16.60	$8.40	$16.60	76%	0.51	$311.60
$312.50	$315.00	Oct 9	$0.95	$1.55	$0.95	61%	1.63	$313.45
$320.00	$325.00	Oct 16	$2.10	$2.90	$2.10	55%	1.38	$322.10
$327.50	$330.00	Oct 2	$0.38	$2.12	$0.38	33%	5.58	$327.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 9	$0.45	$2.05	$0.45	46%	4.56	$317.05
$345.00	$330.00	Oct 16	$9.90	$5.10	$9.90	76%	0.52	$335.10
$317.50	$315.00	Oct 2	$0.65	$1.85	$0.65	47%	2.85	$316.85
$327.50	$325.00	Oct 2	$1.25	$1.25	$1.25	68%	1.00	$326.25
$322.50	$320.00	Oct 16	$0.90	$1.60	$0.90	52%	1.78	$321.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.27, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 2	$1.05	$1.05	$3.95	90%	0.27	$346.05
$335.00	$345.00	Oct 9	$2.68	$2.68	$7.32	68%	0.37	$337.68
$325.00	$330.00	Oct 9	$2.70	$2.70	$2.30	57%	1.17	$327.70
$330.00	$332.50	Oct 2	$1.12	$1.12	$1.38	66%	0.81	$331.12
$345.00	$350.00	Oct 16	$1.35	$1.35	$3.65	76%	0.37	$346.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 9	$1.40	$1.40	$1.10	75%	1.27	$301.10
$292.50	$290.00	Oct 2	$0.88	$0.88	$1.62	88%	0.54	$291.62
$302.50	$300.00	Oct 2	$1.05	$1.05	$1.45	80%	0.72	$301.45
$275.00	$270.00	Oct 9	$0.73	$0.73	$4.27	92%	0.17	$274.27
$297.50	$295.00	Oct 2	$0.48	$0.48	$2.02	88%	0.24	$297.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $4.30, cheapest $6.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Oct 2	Oct 9	$4.55	79.7%	56.8%
$322.50	Oct 2	Oct 9	$4.45	76.5%	55.7%
$310.00	Oct 2	Oct 9	$3.25	73.0%	53.4%
$330.00	Oct 2	Oct 9	$3.00	67.7%	48.1%
$317.50	Oct 2	Oct 9	$4.25	67.4%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 16	$6.30	69.3%	45.6%
$317.50	Oct 2	Oct 9	$3.50	70.9%	48.7%
$330.00	Oct 2	Oct 16	$5.75	67.1%	46.8%
$320.00	Oct 2	Oct 16	$6.15	74.3%	54.2%
$322.50	Oct 2	Oct 9	$3.60	74.5%	54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.29% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$322.50	Oct 2	$6.30	$7.55	$13.85	$308.65	$336.35	4.29%
$325.00	Oct 2	$5.20	$8.85	$14.05	$310.95	$339.05	4.35%
$320.00	Oct 2	$7.80	$6.40	$14.20	$305.80	$334.20	4.40%
$327.50	Oct 2	$4.18	$10.10	$14.28	$313.22	$341.78	4.42%
$317.50	Oct 2	$9.20	$5.45	$14.65	$302.85	$332.15	4.54%
$330.00	Oct 2	$3.80	$11.70	$15.50	$314.50	$345.50	4.80%
$315.00	Oct 2	$11.40	$4.80	$16.20	$298.80	$331.20	5.02%
$312.50	Oct 2	$12.55	$4.05	$16.60	$295.90	$329.10	5.14%
$310.00	Oct 2	$14.95	$3.28	$18.23	$291.77	$328.23	5.64%
$307.50	Oct 2	$16.60	$2.63	$19.23	$288.27	$326.73	5.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 1.99% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$307.50	Oct 2	$3.80	$2.63	$6.43	$301.07	$336.43
$330.00	$310.00	Oct 2	$3.80	$3.28	$7.08	$302.92	$337.08
$327.50	$307.50	Oct 2	$4.18	$2.63	$6.81	$300.69	$334.31
$327.50	$310.00	Oct 2	$4.18	$3.28	$7.46	$302.54	$334.96
$330.00	$312.50	Oct 2	$3.80	$4.05	$7.85	$304.65	$337.85
$327.50	$312.50	Oct 2	$4.18	$4.05	$8.23	$304.27	$335.73
$325.00	$307.50	Oct 2	$5.20	$2.63	$7.83	$299.67	$332.83
$325.00	$310.00	Oct 2	$5.20	$3.28	$8.48	$301.52	$333.48
$330.00	$315.00	Oct 2	$3.80	$4.80	$8.60	$306.40	$338.60
$325.00	$312.50	Oct 2	$5.20	$4.05	$9.25	$303.25	$334.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 0.63, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/292	345/350	Oct 2	$1.93	$3.07	78%	0.63	$290.57	$346.93
290/292	330/332	Oct 2	$2.00	$0.50	54%	4.00	$290.50	$332.00
300/302	330/332	Oct 2	$2.17	$0.33	46%	6.58	$300.33	$332.17
290/292	335/338	Oct 2	$1.55	$0.95	64%	1.63	$290.95	$336.55
300/302	335/338	Oct 2	$1.72	$0.78	56%	2.21	$300.78	$336.72
300/302	345/350	Oct 2	$2.10	$2.90	70%	0.72	$300.40	$347.10
265/270	345/350	Oct 2	$1.18	$3.82	89%	0.31	$268.82	$346.18
275/278	345/350	Oct 2	$1.23	$3.77	88%	0.33	$276.27	$346.23
280/282	345/350	Oct 2	$1.18	$3.82	88%	0.31	$281.32	$346.18
285/288	345/350	Oct 2	$1.22	$3.78	85%	0.32	$286.28	$346.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 30.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$322.50	$325.00	$327.50	Oct 2	$0.08	$2.42	10%	30.25
$300.00	$310.00	$320.00	Oct 23	$0.85	$9.15	16%	10.76
$290.00	$295.00	$300.00	Oct 16	$0.30	$4.70	9%	15.67
$360.00	$365.00	$370.00	Oct 2	$0.13	$4.87	2%	37.46
$365.00	$370.00	$375.00	Oct 9	$0.16	$4.84	1%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$1.08	$8.92	20%	8.26
$307.50	$310.00	$312.50	Oct 2	$0.12	$2.38	10%	19.83
$320.00	$322.50	$325.00	Oct 2	$0.15	$2.35	11%	15.67
$310.00	$312.50	$315.00	Oct 9	$0.10	$2.40	7%	24.00
$317.50	$320.00	$322.50	Oct 2	$0.20	$2.30	11%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-2.40, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$320.00	1:2	Oct 30	-$2.40	$22.60
$260.00	$282.50	1:2	Oct 2	-$16.65	$5.85
$285.00	$300.00	1:2	Oct 2	-$8.75	$6.25
$282.50	$300.00	1:2	Oct 9	-$10.40	$7.10
$330.00	$340.00	1:2	Oct 16	-$2.45	$7.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$342.50	$330.00	1:2	Oct 2	-$1.95	$10.55
$345.00	$330.00	1:2	Oct 16	-$7.55	$7.45
$310.00	$300.00	1:2	Oct 16	-$2.25	$7.75
$300.00	$290.00	1:2	Oct 16	-$1.21	$8.79
$300.00	$290.00	1:2	Oct 23	-$2.11	$7.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.07%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Oct 16	$9.90	0.49	0.6%	3.07%	3.69%	--	10
$330.00	Oct 16	$7.70	0.43	2.2%	2.38%	4.55%	--	100
$350.00	Oct 23	$3.40	0.23	8.4%	1.05%	9.42%	--	17
$340.00	Oct 16	$4.10	0.28	5.3%	1.27%	6.54%	2	154
$325.00	Oct 9	$7.30	0.43	0.6%	2.26%	2.88%	1	10
$345.00	Oct 16	$2.85	0.24	6.8%	0.88%	7.70%	--	27
$330.00	Oct 9	$5.10	0.40	2.2%	1.58%	3.75%	--	112
$335.00	Oct 9	$3.20	0.32	3.7%	0.99%	4.71%	1	51
$350.00	Oct 16	$1.65	0.19	8.4%	0.51%	8.87%	1	29
$375.00	Oct 30	$0.35	0.12	16.1%	0.11%	16.21%	--	13

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 574

Total Puts 897

Put/Call Ratio 1.56

Net Difference -323

Prior's Put/Call Breakdown

Total Calls 910

Total Puts 973

Put/Call Ratio 1.07

Net Difference -63

Prior 7-Day Put/Call Summary

Total Calls 30,464

Total Puts 24,648

Average Put/Call Ratio 0.88

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