JBL - Options Database

JBL

JABIL INC

$322.07 +1.01%

(9/30 09:35) ◀

Wednesday, September 30, 2026 (9:40am)

▶ (9/30 09:45)

◀ 9/30 09:40 ▶

Option Volume

Detail

ℹ

Current (09/30 9:40am) 2,048

Calls: 884 (43%)

Puts: 1,164 (57%)

Prior (06/17) 3,235

Calls: 1,940 (60%)

Puts: 1,295 (40%)

Current vs Prior -36.69%

Calls: -54.43% (Calls)

Puts: -10.12% (Puts)

Prior 7-Day Total 56,583

Calls: 31,038 (55%)

Puts: 25,545 (45%)

Prior 7-Day Average 9,430

Calls: 4,434 (55%)

Puts: 3,649 (45%)

Current vs Prior 7-Day Avg -78.28%

Calls: -80.06%

Puts: -68.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 9:40am) $2.81M

Calls: $1.60M (57%)

Puts: $1.20M (43%)

Prior (06/17) $4.10M

Calls: $3.37M (82%)

Puts: $733.5K (18%)

Current vs Prior -31.59%

Calls: -52.37%

Puts: +63.84%

Prior 7-Day Total $41.50M

Calls: $25.22M (61%)

Puts: $16.28M (39%)

Prior 7-Day Average $6.92M

Calls: $3.60M (61%)

Puts: $2.33M (39%)

Current vs Prior 7-Day Avg -59.43%

Calls: -55.46%

Puts: -48.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:40am) 1.32

Prior (06/17) 0.67

Current vs Prior +97.26%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +32.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 9:40am) 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 265,679

Calls: 149,335 (56%)

Puts: 116,344 (44%)

Prior 7-Day Average 44,279

Calls: 24,889 (56%)

Puts: 19,390 (44%)

Current vs Prior 7-Day Avg -2.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.69% | 7.17%8.71% | 15.80%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -44.84% | -25.81%-21.11% | -7.81%

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

Current vs 7-Day Avg -33.10% | -22.62%-21.11% | -7.81%

Prior 7-Day Eod 8.50% | 9.67%10.91% | 17.05%

Current vs 7-Day Eod -44.84% | -25.81%-20.21% | -7.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.95% | 28.79%

Calls: 19.51% | 26.29%

Puts: 46.38% | 31.28%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +152.49% | +79.49%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +30.90% | +54.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 97% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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
09:40	BULLISH	BEARISH	BEARISH
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 7 of results (avg 7.6%, best 6.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	61.20	65.00	$63.10	6.0%	2	1.00	8
$260.00	Oct 9	61.00	65.50	$63.25	7.1%	2	0.94	--
$275.00	Nov 6	50.10	54.50	$52.30	8.4%	1	0.87	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 6	62.50	66.70	$64.60	6.5%	1	0.86	--
$385.00	Oct 30	61.50	66.00	$63.75	7.1%	1	0.89	--
$370.00	Oct 2	45.30	49.50	$47.40	8.9%	1	0.98	--
$370.00	Oct 23	47.00	51.50	$49.25	9.1%	2	0.87	--

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. 61 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	61.20	65.00	$63.10	6.0%	2	1.00	8
$282.50	Oct 2	38.10	42.50	$40.30	10.9%	2	1.00	--
$285.00	Oct 2	35.80	40.00	$37.90	11.1%	1	1.00	11
$260.00	Oct 9	61.00	65.50	$63.25	7.1%	2	0.94	--
$280.00	Oct 9	41.50	46.00	$43.75	10.3%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	45.30	49.50	$47.40	8.9%	1	0.98	--
$365.00	Oct 2	40.00	44.40	$42.20	10.4%	1	0.97	--
$360.00	Oct 2	35.20	39.80	$37.50	12.3%	7	0.97	1
$355.00	Oct 2	30.60	34.80	$32.70	12.8%	1	0.96	--
$350.00	Oct 2	25.90	30.00	$27.95	14.7%	1	0.91	4

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 1.7K, top 90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	0.35	1.25	$0.80	112.5%	55	0.09	981
$330.00	Oct 2	3.30	5.00	$4.15	41.0%	53	0.36	106
$365.00	Oct 2	0.00	0.35	$0.18	194.4%	53	0.02	163
$317.50	Oct 2	8.80	11.70	$10.25	28.3%	46	0.63	117
$360.00	Oct 2	0.05	0.40	$0.23	152.2%	39	0.03	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	0.50	1.40	$0.95	94.7%	90	0.10	148
$270.00	Oct 2	0.00	0.05	$0.03	166.7%	84	0.00	255
$275.00	Oct 2	0.05	0.10	$0.08	62.5%	58	0.01	258
$280.00	Oct 16	0.75	3.40	$2.08	127.4%	55	0.11	102
$315.00	Oct 2	2.20	5.80	$4.00	90.0%	46	0.32	175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 46.0%, max 58.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Oct 2	Oct 9	84.0%	53.7%	56.5%	39	24
$305.00	Oct 2	Oct 16	77.3%	49.6%	56.0%	22	84
$320.00	Oct 2	Oct 30	71.0%	46.6%	52.2%	18	340
$310.00	Oct 2	Oct 23	72.3%	48.3%	49.6%	7	78
$315.00	Oct 2	Oct 16	73.1%	49.1%	48.8%	3	80

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$327.50	Oct 2	Oct 16	78.3%	49.5%	58.4%	1	27
$302.50	Oct 2	Oct 9	84.0%	53.7%	56.5%	--	62
$315.00	Oct 2	Oct 16	73.1%	49.1%	48.8%	46	200
$325.00	Oct 2	Oct 23	72.3%	49.2%	46.9%	2	49
$310.00	Oct 2	Oct 16	72.3%	49.2%	46.8%	36	224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.63, avg 5.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$320.00	Oct 30	$15.30	$9.70	$15.30	77%	0.63	$310.30
$370.00	$380.00	Oct 16	$0.10	$9.90	$0.10	11%	99.00	$370.10
$320.00	$335.00	Oct 30	$6.50	$8.50	$6.50	55%	1.31	$326.50
$325.00	$327.50	Oct 2	$0.40	$2.10	$0.40	47%	5.25	$325.40
$345.00	$350.00	Oct 9	$0.38	$4.62	$0.38	22%	12.16	$345.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Oct 2	$0.16	$2.34	$0.16	23%	14.62	$309.84
$312.50	$310.00	Oct 2	$0.42	$2.08	$0.42	26%	4.95	$312.08
$297.50	$295.00	Oct 9	$0.22	$2.28	$0.22	16%	10.36	$297.28
$280.00	$275.00	Oct 16	$0.30	$4.70	$0.30	11%	15.67	$279.70
$290.00	$287.50	Oct 9	$0.15	$2.35	$0.15	11%	15.67	$289.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.31, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$375.00	Oct 30	$9.95	$9.95	$30.05	57%	0.33	$344.95
$350.00	$355.00	Oct 9	$1.32	$1.32	$3.68	80%	0.36	$351.32
$327.50	$330.00	Oct 2	$1.35	$1.35	$1.15	58%	1.17	$328.85
$350.00	$360.00	Oct 23	$2.45	$2.45	$7.55	73%	0.32	$352.45
$342.50	$345.00	Oct 2	$0.63	$0.63	$1.87	83%	0.34	$343.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$280.00	Oct 23	$2.37	$2.37	$7.63	82%	0.31	$287.63
$292.50	$290.00	Oct 2	$0.88	$0.88	$1.62	90%	0.54	$291.62
$302.50	$300.00	Oct 2	$0.80	$0.80	$1.70	85%	0.47	$301.70
$275.00	$270.00	Oct 9	$0.73	$0.73	$4.27	93%	0.17	$274.27
$310.00	$300.00	Oct 16	$3.00	$3.00	$7.00	67%	0.43	$307.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.06, cheapest $5.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Oct 2	Oct 9	$3.25	73.1%	53.5%
$325.00	Oct 2	Oct 9	$4.25	72.3%	53.9%
$320.00	Oct 2	Oct 9	$4.35	71.0%	52.8%
$317.50	Oct 2	Oct 9	$3.75	71.4%	53.3%
$322.50	Oct 2	Oct 9	$4.00	70.7%	52.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Oct 2	Oct 16	$5.85	78.3%	49.5%
$325.00	Oct 2	Oct 16	$6.05	72.3%	49.8%
$315.00	Oct 2	Oct 9	$3.30	73.1%	53.5%
$320.00	Oct 2	Oct 9	$3.60	71.0%	52.8%
$317.50	Oct 2	Oct 9	$3.55	71.4%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.33% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Oct 2	$8.20	$5.75	$13.95	$306.05	$333.95	4.33%
$325.00	Oct 2	$5.90	$8.10	$14.00	$311.00	$339.00	4.35%
$322.50	Oct 2	$7.40	$6.90	$14.30	$308.20	$336.80	4.44%
$317.50	Oct 2	$10.25	$4.75	$15.00	$302.50	$332.50	4.66%
$327.50	Oct 2	$5.50	$9.65	$15.15	$312.35	$342.65	4.70%
$330.00	Oct 2	$4.15	$11.20	$15.35	$314.65	$345.35	4.77%
$315.00	Oct 2	$12.10	$4.00	$16.10	$298.90	$331.10	5.00%
$312.50	Oct 2	$13.60	$2.90	$16.50	$296.00	$329.00	5.12%
$335.00	Oct 2	$3.03	$14.60	$17.63	$317.37	$352.63	5.47%
$310.00	Oct 2	$15.45	$2.48	$17.93	$292.07	$327.93	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 83 found (cheapest 1.65% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$360.00	$280.00	Oct 23	$3.70	$1.63	$5.33	$274.67	$365.33
$335.00	$312.50	Oct 2	$3.03	$2.90	$5.93	$306.57	$340.93
$332.50	$312.50	Oct 2	$3.63	$2.90	$6.53	$305.97	$339.03
$335.00	$315.00	Oct 2	$3.03	$4.00	$7.03	$307.97	$342.03
$332.50	$315.00	Oct 2	$3.63	$4.00	$7.63	$307.37	$340.13
$330.00	$312.50	Oct 2	$4.15	$2.90	$7.05	$305.45	$337.05
$360.00	$290.00	Oct 23	$3.70	$4.00	$7.70	$282.30	$367.70
$330.00	$315.00	Oct 2	$4.15	$4.00	$8.15	$306.85	$338.15
$335.00	$317.50	Oct 2	$3.03	$4.75	$7.78	$309.72	$342.78
$332.50	$317.50	Oct 2	$3.63	$4.75	$8.38	$309.12	$340.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 1.53, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/292	342/345	Oct 2	$1.51	$0.99	73%	1.53	$290.99	$344.01
290/292	338/340	Oct 2	$1.57	$0.93	67%	1.69	$290.93	$339.07
270/275	350/355	Oct 9	$2.05	$2.95	73%	0.69	$272.95	$352.05
300/302	342/345	Oct 2	$1.43	$1.07	68%	1.34	$301.07	$343.93
290/292	335/338	Oct 2	$1.49	$1.01	63%	1.48	$291.01	$336.49
300/302	338/340	Oct 2	$1.49	$1.01	62%	1.48	$301.01	$338.99
260/265	350/355	Oct 9	$1.80	$3.20	74%	0.56	$263.20	$351.80
312/315	342/345	Oct 2	$1.73	$0.77	51%	2.25	$313.27	$344.23
290/292	332/335	Oct 2	$1.48	$1.02	59%	1.45	$291.02	$333.98
290/292	350/355	Oct 2	$1.38	$3.62	81%	0.38	$291.12	$351.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$295.00	$300.00	Oct 16	$0.05	$4.95	7%	99.00
$325.00	$330.00	$335.00	Oct 9	$0.25	$4.75	14%	19.00
$305.00	$310.00	$315.00	Oct 16	$0.20	$4.80	11%	24.00
$307.50	$310.00	$312.50	Oct 2	$0.05	$2.45	6%	49.00
$305.00	$307.50	$310.00	Oct 2	$0.10	$2.40	6%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$317.50	$320.00	$322.50	Oct 2	$0.15	$2.35	11%	15.67
$315.00	$317.50	$320.00	Oct 16	$0.10	$2.40	6%	24.00
$317.50	$320.00	$322.50	Oct 9	$0.15	$2.35	7%	15.67
$265.00	$270.00	$275.00	Oct 2	$0.07	$4.93	0%	70.43
$282.50	$285.00	$287.50	Oct 9	$0.10	$2.40	2%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-4.50, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$320.00	1:2	Oct 30	-$4.50	$20.50
$260.00	$282.50	1:2	Oct 2	-$17.50	$5.00
$282.50	$300.00	1:2	Oct 9	-$10.60	$6.90
$285.00	$300.00	1:2	Oct 2	-$9.90	$5.10
$335.00	$345.00	1:2	Oct 9	-$0.56	$9.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$330.00	1:2	Oct 16	-$6.60	$8.40
$310.00	$300.00	1:2	Oct 16	-$1.60	$8.40
$300.00	$290.00	1:2	Oct 16	-$1.46	$8.54
$300.00	$290.00	1:2	Oct 23	-$1.75	$8.25
$302.50	$300.00	1:2	Oct 2	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.60%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Oct 30	$11.60	0.43	4.0%	3.60%	7.62%	7	8
$325.00	Oct 16	$10.90	0.50	0.9%	3.38%	4.29%	--	10
$330.00	Oct 16	$8.70	0.44	2.5%	2.70%	5.16%	--	100
$350.00	Oct 23	$4.50	0.27	8.7%	1.40%	10.07%	--	17
$340.00	Oct 16	$5.00	0.33	5.6%	1.55%	7.12%	2	154
$345.00	Oct 16	$3.90	0.28	7.1%	1.21%	8.33%	--	27
$322.50	Oct 9	$9.80	0.53	0.1%	3.04%	3.18%	6	30
$330.00	Oct 9	$6.70	0.42	2.5%	2.08%	4.54%	2	112
$325.00	Oct 9	$8.40	0.49	0.9%	2.61%	3.52%	7	10
$375.00	Oct 30	$1.50	0.15	16.4%	0.47%	16.90%	--	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 884

Total Puts 1,164

Put/Call Ratio 1.32

Net Difference -280

Prior's Put/Call Breakdown

Total Calls 1,940

Total Puts 1,295

Put/Call Ratio 0.67

Net Difference 645

Prior 7-Day Put/Call Summary

Total Calls 31,038

Total Puts 25,545

Average Put/Call Ratio 0.99

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