JBL - Options Database

JBL

JABIL INC

$312.95 -1.85%

(9/30 09:45) ◀

Wednesday, September 30, 2026 (9:50am)

▶ (9/30 09:55)

◀ 9/30 09:50 ▶

Option Volume

Detail

ℹ

Current (09/30 9:50am) 2,981

Calls: 1,463 (49%)

Puts: 1,518 (51%)

Prior (06/17) 3,970

Calls: 2,315 (58%)

Puts: 1,655 (42%)

Current vs Prior -24.91%

Calls: -36.80% (Calls)

Puts: -8.28% (Puts)

Prior 7-Day Total 59,706

Calls: 32,533 (54%)

Puts: 27,173 (46%)

Prior 7-Day Average 8,529

Calls: 4,647 (54%)

Puts: 3,881 (46%)

Current vs Prior 7-Day Avg -65.05%

Calls: -68.52%

Puts: -60.90%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/30 9:50am) $3.16M

Calls: $1.56M (49%)

Puts: $1.60M (51%)

Prior (06/17) $5.13M

Calls: $4.27M (83%)

Puts: $861.4K (17%)

Current vs Prior -38.44%

Calls: -63.45%

Puts: +85.45%

Prior 7-Day Total $45.04M

Calls: $27.10M (60%)

Puts: $17.94M (40%)

Prior 7-Day Average $6.43M

Calls: $3.87M (60%)

Puts: $2.56M (40%)

Current vs Prior 7-Day Avg -50.93%

Calls: -59.71%

Puts: -37.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:50am) 1.04

Prior (06/17) 0.71

Current vs Prior +45.14%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +6.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/30 9:50am) 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 4.89% | 7.29%8.82% | 15.80%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -42.48% | -24.64%-20.11% | -7.82%

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

Current vs 7-Day Avg -30.24% | -21.40%-20.11% | -7.82%

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

Current vs 7-Day Eod -42.48% | -24.64%-19.20% | -7.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.63% | 25.44%

Calls: 42.76% | 24.78%

Puts: 38.51% | 26.09%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +211.34% | +58.60%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +61.41% | +36.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:50	BEARISH	NEUTRAL	BEARISH
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 15 of results (avg 7.7%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 9	51.70	55.00	$53.35	6.2%	2	0.94	--
$260.00	Oct 16	51.80	55.50	$53.65	6.9%	2	0.92	1
$260.00	Oct 2	51.00	54.80	$52.90	7.2%	2	1.00	8
$255.00	Oct 30	57.70	62.00	$59.85	7.2%	1	0.92	--
$275.00	Nov 6	41.70	45.70	$43.70	9.2%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 23	56.50	60.30	$58.40	6.5%	2	0.89	--
$370.00	Oct 2	55.00	58.90	$56.95	6.8%	1	0.98	--
$365.00	Oct 9	50.70	54.30	$52.50	6.9%	1	0.91	--
$365.00	Oct 2	50.00	53.80	$51.90	7.3%	1	0.96	--
$360.00	Oct 9	45.70	49.30	$47.50	7.6%	1	0.90	--

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. 68 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	51.00	54.80	$52.90	7.2%	2	1.00	8
$282.50	Oct 2	28.80	32.40	$30.60	11.8%	2	0.95	--
$280.00	Oct 2	31.10	34.80	$32.95	11.2%	1	0.95	8
$285.00	Oct 2	27.10	30.00	$28.55	10.2%	1	0.94	11
$260.00	Oct 9	51.70	55.00	$53.35	6.2%	2	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	45.50	49.20	$47.35	7.8%	7	0.98	1
$370.00	Oct 2	55.00	58.90	$56.95	6.8%	1	0.98	--
$355.00	Oct 2	40.50	44.30	$42.40	9.0%	1	0.97	--
$350.00	Oct 2	35.60	39.40	$37.50	10.1%	1	0.97	4
$365.00	Oct 2	50.00	53.80	$51.90	7.3%	1	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 2.5K, top 135)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	0.10	0.30	$0.20	100.0%	135	0.03	981
$330.00	Oct 2	1.45	2.30	$1.88	45.2%	120	0.19	106
$340.00	Oct 2	0.60	0.95	$0.77	45.5%	113	0.09	129
$350.00	Oct 9	0.50	1.80	$1.15	113.0%	88	0.10	94
$322.50	Oct 2	2.30	4.50	$3.40	64.7%	69	0.31	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	1.15	2.80	$1.98	83.3%	121	0.20	148
$270.00	Oct 2	0.00	0.05	$0.03	166.7%	103	0.00	255
$275.00	Oct 2	0.05	0.35	$0.20	150.0%	62	0.03	258
$280.00	Oct 16	1.60	2.50	$2.05	43.9%	56	0.12	102
$285.00	Oct 2	0.35	0.55	$0.45	44.4%	54	0.06	424

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 41.5%, max 74.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Oct 2	Oct 30	87.4%	50.1%	74.5%	24	81
$305.00	Oct 2	Oct 16	72.1%	48.2%	49.6%	22	84
$310.00	Oct 2	Oct 23	70.9%	47.5%	49.2%	7	78
$320.00	Oct 2	Oct 30	74.3%	49.8%	49.2%	36	340
$325.00	Oct 2	Oct 30	74.6%	50.3%	48.1%	34	56

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	74.3%	49.7%	49.6%	7	58
$310.00	Oct 2	Oct 16	70.9%	48.2%	47.0%	38	224
$325.00	Oct 2	Oct 23	74.6%	51.0%	46.3%	2	49
$300.00	Oct 2	Nov 6	67.6%	46.6%	44.8%	122	150
$330.00	Oct 2	Oct 16	74.4%	52.6%	41.3%	3	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.89, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$315.00	Oct 30	$10.60	$9.40	$10.60	70%	0.89	$305.60
$300.00	$310.00	Oct 23	$5.35	$4.65	$5.35	66%	0.87	$305.35
$325.00	$330.00	Oct 9	$0.85	$4.15	$0.85	35%	4.88	$325.85
$310.00	$320.00	Oct 23	$4.50	$5.50	$4.50	55%	1.22	$314.50
$295.00	$300.00	Oct 16	$3.15	$1.85	$3.15	75%	0.59	$298.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 2	$0.75	$1.75	$0.75	59%	2.33	$316.75
$265.00	$260.00	Oct 16	$0.11	$4.89	$0.11	8%	44.45	$264.89
$307.50	$305.00	Oct 2	$0.63	$1.87	$0.63	36%	2.97	$306.87
$287.50	$285.00	Oct 9	$0.15	$2.35	$0.15	13%	15.67	$287.35
$280.00	$275.00	Oct 9	$0.13	$4.87	$0.13	6%	37.46	$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.58, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$375.00	Oct 30	$7.40	$7.40	$32.60	66%	0.23	$342.40
$345.00	$350.00	Oct 9	$1.45	$1.45	$3.55	83%	0.41	$346.45
$337.50	$340.00	Oct 2	$0.93	$0.93	$1.57	85%	0.59	$338.43
$345.00	$350.00	Oct 2	$0.58	$0.58	$4.42	92%	0.13	$345.58
$330.00	$332.50	Oct 2	$0.63	$0.63	$1.87	81%	0.34	$330.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$285.00	Nov 6	$5.50	$5.50	$9.50	64%	0.58	$294.50
$290.00	$280.00	Oct 23	$2.70	$2.70	$7.30	76%	0.37	$287.30
$300.00	$290.00	Oct 23	$3.55	$3.55	$6.45	66%	0.55	$296.45
$300.00	$290.00	Oct 16	$3.17	$3.17	$6.83	68%	0.46	$296.83
$310.00	$300.00	Oct 16	$4.40	$4.40	$5.60	56%	0.79	$305.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.85, cheapest $6.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 16	$6.00	72.1%	48.2%
$310.00	Oct 2	Oct 9	$3.75	70.9%	53.0%
$320.00	Oct 2	Oct 9	$3.85	74.3%	56.5%
$315.00	Oct 2	Oct 9	$3.85	71.6%	54.4%
$312.50	Oct 2	Oct 9	$4.05	70.6%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$3.03	72.1%	52.5%
$310.00	Oct 2	Oct 9	$3.45	70.9%	53.0%
$320.00	Oct 2	Oct 9	$3.75	74.3%	56.5%
$315.00	Oct 2	Oct 9	$3.45	71.6%	54.4%
$312.50	Oct 2	Oct 9	$3.65	70.6%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.43% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$317.50	Oct 2	$5.05	$8.80	$13.85	$303.65	$331.35	4.43%
$312.50	Oct 2	$7.25	$6.70	$13.95	$298.55	$326.45	4.46%
$315.00	Oct 2	$6.10	$8.05	$14.15	$300.85	$329.15	4.52%
$310.00	Oct 2	$8.65	$5.55	$14.20	$295.80	$324.20	4.54%
$307.50	Oct 2	$10.00	$4.35	$14.35	$293.15	$321.85	4.59%
$320.00	Oct 2	$4.40	$10.85	$15.25	$304.75	$335.25	4.87%
$305.00	Oct 2	$11.60	$3.72	$15.32	$289.68	$320.32	4.90%
$302.50	Oct 2	$13.00	$2.65	$15.65	$286.85	$318.15	5.00%
$322.50	Oct 2	$3.40	$12.65	$16.05	$306.45	$338.55	5.13%
$300.00	Oct 2	$15.05	$1.98	$17.03	$282.97	$317.03	5.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 1.18% of stock, avg 4.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$255.00	Oct 30	$2.25	$1.43	$3.68	$251.32	$378.68
$375.00	$260.00	Oct 30	$2.25	$1.70	$3.95	$256.05	$378.95
$325.00	$302.50	Oct 2	$2.95	$2.65	$5.60	$296.90	$330.60
$360.00	$280.00	Oct 23	$3.35	$2.60	$5.95	$274.05	$365.95
$322.50	$302.50	Oct 2	$3.40	$2.65	$6.05	$296.45	$328.55
$355.00	$280.00	Oct 23	$3.75	$2.60	$6.35	$273.65	$361.35
$325.00	$305.00	Oct 2	$2.95	$3.72	$6.67	$298.33	$331.67
$322.50	$305.00	Oct 2	$3.40	$3.72	$7.12	$297.88	$329.62
$350.00	$280.00	Oct 23	$4.50	$2.60	$7.10	$272.90	$357.10
$320.00	$302.50	Oct 2	$4.40	$2.65	$7.05	$295.45	$327.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 4.00, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
302/305	338/340	Oct 2	$2.00	$0.50	53%	4.00	$303.00	$339.50
280/282	345/350	Oct 9	$2.17	$2.83	72%	0.77	$280.33	$347.17
260/265	345/350	Oct 9	$1.93	$3.07	76%	0.63	$263.07	$346.93
278/280	338/340	Oct 2	$1.18	$1.32	80%	0.89	$278.82	$338.68
292/295	338/340	Oct 2	$1.38	$1.12	72%	1.23	$293.62	$338.88
298/300	338/340	Oct 2	$1.48	$1.02	64%	1.45	$298.52	$338.98
290/292	345/350	Oct 9	$2.37	$2.63	64%	0.90	$290.13	$347.37
300/302	338/340	Oct 2	$1.60	$0.90	59%	1.78	$300.90	$339.10
282/285	338/340	Oct 2	$1.08	$1.42	79%	0.76	$283.92	$338.58
288/290	338/340	Oct 2	$1.15	$1.35	76%	0.85	$288.85	$338.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 4.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.85	$9.15	21%	10.76
$295.00	$300.00	$305.00	Oct 16	$0.10	$4.90	13%	49.00
$325.00	$330.00	$335.00	Oct 16	$0.10	$4.90	9%	49.00
$330.00	$335.00	$340.00	Oct 16	$0.10	$4.90	9%	49.00
$312.50	$315.00	$317.50	Oct 2	$0.10	$2.40	11%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$3.35	$16.65	31%	4.97
$280.00	$290.00	$300.00	Oct 23	$0.85	$9.15	20%	10.76
$290.00	$300.00	$310.00	Oct 16	$1.23	$8.77	24%	7.13
$297.50	$300.00	$302.50	Oct 2	$0.12	$2.38	9%	19.83
$302.50	$305.00	$307.50	Oct 9	$0.10	$2.40	8%	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. 93 found (best net $-1.55, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$300.00	1:2	Oct 2	-$1.55	$13.45
$260.00	$280.00	1:2	Oct 2	-$13.00	$7.00
$295.00	$315.00	1:2	Oct 30	-$6.50	$13.50
$260.00	$280.00	1:2	Oct 9	-$14.95	$5.05
$335.00	$345.00	1:2	Oct 9	-$0.95	$9.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$2.45	$17.55
$340.00	$320.00	1:2	Nov 6	-$9.10	$10.90
$300.00	$285.00	1:2	Nov 6	-$1.45	$13.55
$300.00	$290.00	1:2	Oct 16	-$0.41	$9.59
$310.00	$300.00	1:2	Oct 16	-$2.35	$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.71%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Oct 30	$11.60	0.43	3.9%	3.71%	7.56%	3	6
$315.00	Oct 30	$15.70	0.51	0.7%	5.02%	5.67%	3	5
$320.00	Oct 30	$13.40	0.47	2.2%	4.28%	6.53%	4	11
$335.00	Oct 30	$8.30	0.34	7.0%	2.65%	9.70%	7	8
$320.00	Oct 23	$11.50	0.46	2.2%	3.67%	5.93%	1	14
$317.50	Oct 16	$10.10	0.47	1.4%	3.23%	4.68%	24	446
$315.00	Oct 16	$11.10	0.50	0.7%	3.55%	4.20%	1	34
$320.00	Oct 16	$9.00	0.44	2.2%	2.88%	5.13%	--	85
$325.00	Oct 16	$7.30	0.39	3.9%	2.33%	6.18%	1	10
$330.00	Oct 16	$5.90	0.34	5.5%	1.89%	7.33%	--	100

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 1,463

Total Puts 1,518

Put/Call Ratio 1.04

Net Difference -55

Prior's Put/Call Breakdown

Total Calls 2,315

Total Puts 1,655

Put/Call Ratio 0.71

Net Difference 660

Prior 7-Day Put/Call Summary

Total Calls 32,533

Total Puts 27,173

Average Put/Call Ratio 0.98

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