JBL - Options Database

JBL

JABIL INC

$314.01 -1.51%

(9/30 09:40) ◀

Wednesday, September 30, 2026 (9:45am)

▶ (9/30 09:50)

◀ 9/30 09:45 ▶

Option Volume

Detail

ℹ

Current (09/30 9:45am) 2,546

Calls: 1,185 (47%)

Puts: 1,361 (53%)

Prior (06/17) 3,700

Calls: 2,175 (59%)

Puts: 1,525 (41%)

Current vs Prior -31.19%

Calls: -45.52% (Calls)

Puts: -10.75% (Puts)

Prior 7-Day Total 58,631

Calls: 31,922 (54%)

Puts: 26,709 (46%)

Prior 7-Day Average 8,375

Calls: 4,560 (54%)

Puts: 3,815 (46%)

Current vs Prior 7-Day Avg -69.60%

Calls: -74.01%

Puts: -64.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 9:45am) $3.02M

Calls: $1.56M (52%)

Puts: $1.46M (48%)

Prior (06/17) $4.93M

Calls: $4.08M (83%)

Puts: $853.7K (17%)

Current vs Prior -38.80%

Calls: -61.81%

Puts: +71.07%

Prior 7-Day Total $44.30M

Calls: $26.82M (61%)

Puts: $17.48M (39%)

Prior 7-Day Average $6.33M

Calls: $3.83M (61%)

Puts: $2.50M (39%)

Current vs Prior 7-Day Avg -52.32%

Calls: -59.36%

Puts: -41.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:45am) 1.15

Prior (06/17) 0.70

Current vs Prior +63.81%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +10.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 9:45am) 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 309,011

Calls: 173,938 (56%)

Puts: 135,073 (44%)

Prior 7-Day Average 44,144

Calls: 24,848 (56%)

Puts: 19,296 (44%)

Current vs Prior 7-Day Avg -1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.87% | 7.21%8.81% | 15.76%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -42.68% | -25.39%-20.23% | -8.04%

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

Current vs 7-Day Avg -30.47% | -22.18%-20.23% | -8.04%

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

Current vs 7-Day Eod -42.68% | -25.39%-19.32% | -7.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.16% | 25.41%

Calls: 39.05% | 23.11%

Puts: 45.26% | 27.72%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +223.07% | +58.42%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +67.49% | +36.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15. P/C ratio rising 64% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:45	BULLISH	BEARISH	BEARISH
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 16 of results (avg 7.7%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	52.90	56.10	$54.50	5.9%	2	1.00	8
$260.00	Oct 9	53.40	56.70	$55.05	6.0%	2	0.96	--
$255.00	Oct 30	59.60	63.40	$61.50	6.2%	1	0.94	--
$260.00	Oct 16	53.80	57.50	$55.65	6.6%	2	0.94	1
$275.00	Nov 6	43.20	47.00	$45.10	8.4%	1	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	53.60	57.40	$55.50	6.8%	1	1.00	--
$365.00	Oct 9	48.90	52.50	$50.70	7.1%	1	0.92	--
$365.00	Oct 2	48.60	52.20	$50.40	7.1%	1	1.00	--
$370.00	Oct 23	54.70	58.90	$56.80	7.4%	2	0.89	--
$360.00	Oct 9	44.10	47.60	$45.85	7.6%	1	0.92	--

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. 65 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	52.90	56.10	$54.50	5.9%	2	1.00	8
$282.50	Oct 2	30.80	34.30	$32.55	10.8%	2	0.96	--
$260.00	Oct 9	53.40	56.70	$55.05	6.0%	2	0.96	--
$285.00	Oct 2	28.20	31.90	$30.05	12.3%	1	0.96	11
$280.00	Oct 2	33.20	36.20	$34.70	8.6%	1	0.96	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	33.80	37.70	$35.75	10.9%	1	1.00	4
$355.00	Oct 2	38.70	42.50	$40.60	9.4%	1	1.00	--
$360.00	Oct 2	43.60	47.40	$45.50	8.4%	7	1.00	1
$365.00	Oct 2	48.60	52.20	$50.40	7.1%	1	1.00	--
$370.00	Oct 2	53.60	57.40	$55.50	6.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 2.1K, top 116)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	1.50	2.75	$2.13	58.7%	93	0.22	106
$350.00	Oct 9	1.70	2.05	$1.88	18.6%	80	0.14	94
$322.50	Oct 2	3.20	5.40	$4.30	51.2%	68	0.38	42
$350.00	Oct 2	0.10	0.60	$0.35	142.9%	68	0.05	981
$317.50	Oct 2	4.60	7.20	$5.90	44.1%	59	0.48	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.10	2.35	$1.73	72.3%	116	0.17	148
$270.00	Oct 2	0.00	0.05	$0.03	166.7%	87	0.00	255
$275.00	Oct 2	0.05	0.20	$0.13	115.4%	60	0.02	258
$280.00	Oct 16	0.75	3.40	$2.08	127.4%	55	0.12	102
$285.00	Oct 2	0.10	0.65	$0.38	144.7%	51	0.04	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 40.1%, max 58.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Oct 2	Oct 30	80.4%	50.6%	58.8%	24	81
$300.00	Oct 2	Oct 23	72.7%	46.4%	56.7%	2	83
$305.00	Oct 2	Oct 16	72.4%	47.5%	52.5%	22	84
$325.00	Oct 2	Oct 30	72.2%	48.0%	50.3%	28	56
$310.00	Oct 2	Oct 23	68.3%	47.9%	42.7%	7	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 2	Nov 6	72.7%	46.1%	57.6%	117	150
$310.00	Oct 2	Oct 16	68.3%	46.1%	48.1%	36	224
$325.00	Oct 2	Oct 23	72.2%	49.8%	44.9%	2	49
$327.50	Oct 2	Oct 16	74.6%	51.9%	43.7%	1	27
$320.00	Oct 2	Nov 6	71.0%	49.8%	42.7%	5	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.91, avg 5.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$320.00	Oct 30	$13.10	$11.90	$13.10	72%	0.91	$308.10
$310.00	$320.00	Oct 23	$4.40	$5.60	$4.40	59%	1.27	$314.40
$300.00	$310.00	Oct 23	$5.70	$4.30	$5.70	69%	0.75	$305.70
$295.00	$300.00	Oct 16	$3.05	$1.95	$3.05	77%	0.64	$298.05
$302.50	$310.00	Oct 9	$4.40	$3.10	$4.40	72%	0.70	$306.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$305.00	Oct 2	$0.23	$2.27	$0.23	29%	9.87	$307.27
$325.00	$322.50	Oct 2	$1.35	$1.15	$1.35	69%	0.85	$323.65
$280.00	$275.00	Oct 16	$0.30	$4.70	$0.30	12%	15.67	$279.70
$290.00	$287.50	Oct 9	$0.15	$2.35	$0.15	13%	15.67	$289.85
$287.50	$285.00	Oct 9	$0.15	$2.35	$0.15	12%	15.67	$287.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 0.50, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 2	$0.85	$0.85	$1.65	83%	0.52	$338.35
$335.00	$375.00	Oct 30	$7.65	$7.65	$32.35	63%	0.24	$342.65
$327.50	$330.00	Oct 2	$1.07	$1.07	$1.43	71%	0.75	$328.57
$315.00	$317.50	Oct 2	$1.50	$1.50	$1.00	46%	1.50	$316.50
$365.00	$370.00	Oct 2	$0.30	$0.30	$4.70	96%	0.06	$365.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$285.00	Nov 6	$5.00	$5.00	$10.00	66%	0.50	$295.00
$300.00	$290.00	Oct 23	$3.32	$3.32	$6.68	69%	0.50	$296.68
$300.00	$290.00	Oct 16	$2.95	$2.95	$7.05	71%	0.42	$297.05
$307.50	$302.50	Oct 9	$2.25	$2.25	$2.75	64%	0.82	$305.25
$290.00	$280.00	Oct 23	$2.13	$2.13	$7.87	79%	0.27	$287.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.87, cheapest $5.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Oct 2	Oct 9	$3.90	73.6%	56.2%
$320.00	Oct 2	Oct 9	$3.80	71.0%	54.0%
$325.00	Oct 2	Oct 9	$4.02	72.2%	56.1%
$310.00	Oct 2	Oct 9	$3.80	68.3%	52.7%
$315.00	Oct 2	Oct 9	$3.80	67.9%	52.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Oct 2	Oct 16	$5.70	72.2%	51.5%
$322.50	Oct 2	Oct 9	$3.15	73.6%	56.2%
$320.00	Oct 2	Oct 9	$3.45	71.0%	54.0%
$310.00	Oct 2	Oct 9	$3.75	68.3%	52.7%
$315.00	Oct 2	Oct 9	$3.25	67.9%	52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.33% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Oct 2	$8.45	$5.15	$13.60	$298.90	$326.10	4.33%
$317.50	Oct 2	$5.90	$8.00	$13.90	$303.60	$331.40	4.43%
$310.00	Oct 2	$10.00	$4.10	$14.10	$295.90	$324.10	4.49%
$307.50	Oct 2	$11.15	$3.08	$14.23	$293.27	$321.73	4.53%
$315.00	Oct 2	$7.40	$6.85	$14.25	$300.75	$329.25	4.54%
$320.00	Oct 2	$5.25	$9.65	$14.90	$305.10	$334.90	4.75%
$322.50	Oct 2	$4.30	$11.60	$15.90	$306.60	$338.40	5.06%
$305.00	Oct 2	$13.15	$2.85	$16.00	$289.00	$321.00	5.10%
$325.00	Oct 2	$3.48	$12.95	$16.43	$308.57	$341.43	5.23%
$302.50	Oct 2	$15.00	$1.80	$16.80	$285.70	$319.30	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 1.36% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$255.00	Oct 30	$2.90	$1.38	$4.28	$250.72	$379.28
$375.00	$260.00	Oct 30	$2.90	$1.70	$4.60	$255.40	$379.60
$360.00	$280.00	Oct 23	$3.50	$2.45	$5.95	$274.05	$365.95
$327.50	$305.00	Oct 2	$3.20	$2.85	$6.05	$298.95	$333.55
$327.50	$307.50	Oct 2	$3.20	$3.08	$6.28	$301.22	$333.78
$325.00	$307.50	Oct 2	$3.48	$3.08	$6.56	$300.94	$331.56
$325.00	$305.00	Oct 2	$3.48	$2.85	$6.33	$298.67	$331.33
$355.00	$280.00	Oct 23	$4.15	$2.45	$6.60	$273.40	$361.60
$325.00	$310.00	Oct 2	$3.48	$4.10	$7.58	$302.42	$332.58
$327.50	$310.00	Oct 2	$3.20	$4.10	$7.30	$302.70	$334.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 3.17, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
302/305	338/340	Oct 2	$1.90	$0.60	57%	3.17	$303.10	$339.40
302/305	328/330	Oct 2	$2.12	$0.38	46%	5.58	$302.88	$329.62
288/290	338/340	Oct 2	$1.23	$1.27	74%	0.97	$288.77	$338.73
278/280	338/340	Oct 2	$1.07	$1.43	78%	0.75	$278.93	$338.57
290/292	338/340	Oct 2	$1.25	$1.25	71%	1.00	$291.25	$338.75
288/290	328/330	Oct 2	$1.45	$1.05	62%	1.38	$288.55	$328.95
285/288	338/340	Oct 2	$1.07	$1.43	76%	0.75	$286.43	$338.57
275/278	338/340	Oct 2	$0.95	$1.55	80%	0.61	$276.55	$338.45
278/280	328/330	Oct 2	$1.29	$1.21	67%	1.07	$278.71	$328.79
295/298	338/340	Oct 2	$1.22	$1.28	69%	0.95	$296.28	$338.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$310.00	$315.00	Oct 16	$0.10	$4.90	12%	49.00
$325.00	$330.00	$335.00	Oct 9	$0.10	$4.90	11%	49.00
$350.00	$360.00	$370.00	Oct 16	$0.38	$9.62	11%	25.32
$300.00	$305.00	$310.00	Oct 16	$0.20	$4.80	12%	24.00
$320.00	$322.50	$325.00	Oct 2	$0.13	$2.37	10%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.90	$9.10	23%	10.11
$300.00	$320.00	$340.00	Nov 6	$3.40	$16.60	31%	4.88
$295.00	$297.50	$300.00	Oct 2	$0.06	$2.44	7%	40.67
$315.00	$317.50	$320.00	Oct 9	$0.10	$2.40	8%	24.00
$317.50	$320.00	$322.50	Oct 9	$0.10	$2.40	7%	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. 92 found (best net $-2.95, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$290.00	1:2	Oct 16	-$2.95	$27.05
$295.00	$320.00	1:2	Oct 30	-$3.00	$22.00
$285.00	$300.00	1:2	Oct 2	-$3.95	$11.05
$260.00	$280.00	1:2	Oct 2	-$14.90	$5.10
$260.00	$280.00	1:2	Oct 9	-$17.05	$2.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$1.85	$18.15
$340.00	$320.00	1:2	Nov 6	-$8.15	$11.85
$300.00	$285.00	1:2	Nov 6	-$1.55	$13.45
$300.00	$290.00	1:2	Oct 16	-$0.25	$9.75
$290.00	$280.00	1:2	Oct 23	-$0.32	$9.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.08%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Oct 30	$12.80	0.45	3.5%	4.08%	7.58%	3	6
$320.00	Oct 30	$14.70	0.49	1.9%	4.68%	6.59%	4	11
$335.00	Oct 30	$9.10	0.37	6.7%	2.90%	9.58%	7	8
$320.00	Oct 23	$12.50	0.49	1.9%	3.98%	5.89%	1	14
$317.50	Oct 16	$11.30	0.50	1.1%	3.60%	4.71%	24	446
$320.00	Oct 16	$10.20	0.47	1.9%	3.25%	5.16%	--	85
$315.00	Oct 16	$12.20	0.53	0.3%	3.89%	4.20%	--	34
$325.00	Oct 16	$8.10	0.41	3.5%	2.58%	6.08%	--	10
$330.00	Oct 16	$6.80	0.36	5.1%	2.17%	7.26%	--	100
$350.00	Oct 23	$3.30	0.23	11.5%	1.05%	12.51%	--	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 1,185

Total Puts 1,361

Put/Call Ratio 1.15

Net Difference -176

Prior's Put/Call Breakdown

Total Calls 2,175

Total Puts 1,525

Put/Call Ratio 0.70

Net Difference 650

Prior 7-Day Put/Call Summary

Total Calls 31,922

Total Puts 26,709

Average Put/Call Ratio 1.04

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