JBL - Options Database

JBL

JABIL INC

$308.77 -3.16%

(9/30 09:50) ◀

Wednesday, September 30, 2026 (9:55am)

▶ (9/30 10:00)

◀ 9/30 09:55 ▶

Option Volume

Detail

ℹ

Current (09/30 9:55am) 3,312

Calls: 1,705 (51%)

Puts: 1,607 (49%)

Prior (06/17) 4,161

Calls: 2,420 (58%)

Puts: 1,741 (42%)

Current vs Prior -20.40%

Calls: -29.55% (Calls)

Puts: -7.70% (Puts)

Prior 7-Day Total 60,639

Calls: 33,112 (55%)

Puts: 27,527 (45%)

Prior 7-Day Average 8,662

Calls: 4,730 (55%)

Puts: 3,932 (45%)

Current vs Prior 7-Day Avg -61.77%

Calls: -63.96%

Puts: -59.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:55am) $3.21M

Calls: $1.48M (46%)

Puts: $1.73M (54%)

Prior (06/17) $5.13M

Calls: $4.23M (82%)

Puts: $902.9K (18%)

Current vs Prior -37.45%

Calls: -65.02%

Puts: +91.59%

Prior 7-Day Total $45.39M

Calls: $27.06M (60%)

Puts: $18.33M (40%)

Prior 7-Day Average $6.48M

Calls: $3.87M (60%)

Puts: $2.62M (40%)

Current vs Prior 7-Day Avg -50.52%

Calls: -61.75%

Puts: -33.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:55am) 0.94

Prior (06/17) 0.72

Current vs Prior +31.01%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +0.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 9:55am) 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 4.83% | 7.11%8.70% | 15.72%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -43.23% | -26.46%-21.23% | -8.28%

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

Current vs 7-Day Avg -31.14% | -23.31%-21.23% | -8.28%

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

Current vs 7-Day Eod -43.23% | -26.46%-20.33% | -7.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.16% | 27.13%

Calls: 33.33% | 24.27%

Puts: 30.99% | 30.00%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +146.44% | +69.14%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +27.76% | +45.63%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
09:55	BEARISH	NEUTRAL	MIXED
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 19 of results (avg 7.0%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	58.70	61.80	$60.25	5.1%	1	0.94	26
$260.00	Oct 9	48.20	51.20	$49.70	6.0%	2	0.95	--
$260.00	Oct 2	47.60	50.70	$49.15	6.3%	2	1.00	8
$260.00	Oct 16	49.00	52.20	$50.60	6.3%	2	0.93	1
$250.00	Oct 9	57.80	61.60	$59.70	6.4%	1	0.95	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 23	59.70	62.70	$61.20	4.9%	2	0.88	--
$365.00	Oct 2	54.50	57.50	$56.00	5.4%	1	0.96	--
$365.00	Oct 9	54.10	57.10	$55.60	5.4%	1	0.92	--
$370.00	Oct 2	58.90	62.70	$60.80	6.3%	1	0.98	--
$360.00	Oct 9	49.20	53.00	$51.10	7.4%	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. 69 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	47.60	50.70	$49.15	6.3%	2	1.00	8
$280.00	Oct 2	27.80	31.50	$29.65	12.5%	1	1.00	8
$282.50	Oct 2	25.60	29.10	$27.35	12.8%	2	1.00	--
$285.00	Oct 2	23.30	26.50	$24.90	12.9%	1	1.00	11
$260.00	Oct 9	48.20	51.20	$49.70	6.0%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	58.90	62.70	$60.80	6.3%	1	0.98	--
$360.00	Oct 2	48.90	52.80	$50.85	7.7%	7	0.98	1
$355.00	Oct 2	44.00	47.70	$45.85	8.1%	1	0.97	--
$350.00	Oct 2	39.00	42.50	$40.75	8.6%	1	0.97	4
$365.00	Oct 2	54.50	57.50	$56.00	5.4%	1	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 2.9K, top 239)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	0.10	0.25	$0.18	83.3%	239	0.03	981
$330.00	Oct 2	1.05	1.50	$1.27	35.4%	135	0.14	106
$340.00	Oct 2	0.40	0.55	$0.48	31.3%	135	0.06	129
$350.00	Oct 9	0.75	1.55	$1.15	69.6%	90	0.09	94
$322.50	Oct 2	1.85	4.50	$3.18	83.3%	69	0.26	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	2.60	3.40	$3.00	26.7%	126	0.28	148
$270.00	Oct 2	0.05	0.35	$0.20	150.0%	116	0.02	255
$285.00	Oct 2	0.25	0.55	$0.40	75.0%	67	0.06	424
$275.00	Oct 2	0.05	0.25	$0.15	133.3%	62	0.02	258
$280.00	Oct 16	1.60	3.90	$2.75	83.6%	57	0.15	102

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 44.4%, max 62.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Oct 30	82.8%	50.9%	62.5%	38	56
$320.00	Oct 2	Oct 30	79.8%	50.9%	56.8%	47	340
$315.00	Oct 2	Oct 30	79.3%	51.1%	55.4%	25	51
$322.50	Oct 2	Oct 9	85.4%	55.7%	53.3%	77	72
$312.50	Oct 2	Oct 16	78.6%	51.6%	52.3%	12	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Oct 23	81.3%	52.0%	56.3%	4	49
$322.50	Oct 2	Oct 16	83.8%	53.8%	55.7%	1	41
$317.50	Oct 2	Oct 16	80.5%	52.5%	53.5%	68	171
$320.00	Oct 2	Nov 6	78.0%	50.9%	53.2%	9	58
$315.00	Oct 2	Oct 16	79.3%	52.4%	51.6%	47	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.99, avg 6.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$315.00	Oct 30	$10.05	$9.95	$10.05	67%	0.99	$305.05
$320.00	$325.00	Oct 16	$0.90	$4.10	$0.90	40%	4.56	$320.90
$340.00	$345.00	Oct 16	$0.20	$4.80	$0.20	22%	24.00	$340.20
$300.00	$310.00	Oct 23	$5.00	$5.00	$5.00	64%	1.00	$305.00
$330.00	$335.00	Oct 16	$0.60	$4.40	$0.60	31%	7.33	$330.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 2	$0.25	$2.25	$0.25	32%	9.00	$302.25
$260.00	$250.00	Oct 16	$0.12	$9.88	$0.12	7%	82.33	$259.88
$307.50	$305.00	Oct 2	$0.60	$1.90	$0.60	45%	3.17	$306.90
$312.50	$310.00	Oct 2	$0.95	$1.55	$0.95	56%	1.63	$311.55
$265.00	$260.00	Oct 16	$0.11	$4.89	$0.11	8%	44.45	$264.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.30, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 2	$1.02	$1.02	$1.48	87%	0.69	$338.52
$345.00	$350.00	Oct 9	$1.20	$1.20	$3.80	84%	0.32	$346.20
$317.50	$320.00	Oct 16	$1.60	$1.60	$0.90	56%	1.78	$319.10
$335.00	$340.00	Oct 16	$1.70	$1.70	$3.30	73%	0.52	$336.70
$327.50	$330.00	Oct 2	$0.71	$0.71	$1.79	81%	0.40	$328.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$260.00	Oct 30	$8.05	$8.05	$26.95	67%	0.30	$286.95
$300.00	$285.00	Nov 6	$5.90	$5.90	$9.10	62%	0.65	$294.10
$300.00	$290.00	Oct 23	$4.15	$4.15	$5.85	64%	0.71	$295.85
$280.00	$275.00	Oct 16	$1.47	$1.47	$3.53	85%	0.42	$278.53
$290.00	$280.00	Oct 23	$2.60	$2.60	$7.40	75%	0.35	$287.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.54, cheapest $3.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Oct 2	Oct 9	$3.53	80.5%	54.9%
$315.00	Oct 2	Oct 9	$3.55	79.3%	54.1%
$312.50	Oct 2	Oct 9	$3.85	78.6%	53.6%
$305.00	Oct 2	Oct 16	$6.30	66.9%	47.2%
$310.00	Oct 2	Oct 9	$4.10	70.3%	51.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Oct 2	Oct 9	$3.15	80.5%	54.9%
$315.00	Oct 2	Oct 9	$3.15	79.3%	54.1%
$312.50	Oct 2	Oct 9	$3.50	78.6%	53.6%
$310.00	Oct 2	Oct 9	$2.90	70.3%	51.5%
$305.00	Oct 2	Oct 9	$2.60	66.9%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 4.31% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$307.50	Oct 2	$7.80	$5.50	$13.30	$294.20	$320.80	4.31%
$310.00	Oct 2	$6.25	$7.10	$13.35	$296.65	$323.35	4.32%
$312.50	Oct 2	$5.75	$8.05	$13.80	$298.70	$326.30	4.47%
$302.50	Oct 2	$10.95	$3.25	$14.20	$288.30	$316.70	4.60%
$305.00	Oct 2	$9.45	$4.90	$14.35	$290.65	$319.35	4.65%
$315.00	Oct 2	$5.05	$10.00	$15.05	$299.95	$330.05	4.87%
$300.00	Oct 2	$12.25	$3.00	$15.25	$284.75	$315.25	4.94%
$317.50	Oct 2	$4.22	$11.50	$15.72	$301.78	$333.22	5.09%
$320.00	Oct 2	$3.35	$13.55	$16.90	$303.10	$336.90	5.47%
$322.50	Oct 2	$3.18	$15.40	$18.58	$303.92	$341.08	6.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 1.42% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$360.00	$250.00	Oct 23	$3.20	$1.18	$4.38	$245.62	$364.38
$355.00	$250.00	Oct 23	$3.40	$1.18	$4.58	$245.42	$359.58
$320.00	$297.50	Oct 2	$3.35	$1.85	$5.20	$292.30	$325.20
$360.00	$280.00	Oct 23	$3.20	$3.00	$6.20	$273.80	$366.20
$350.00	$250.00	Oct 23	$4.20	$1.18	$5.38	$244.62	$355.38
$320.00	$300.00	Oct 2	$3.35	$3.00	$6.35	$293.65	$326.35
$355.00	$280.00	Oct 23	$3.40	$3.00	$6.40	$273.60	$361.40
$320.00	$302.50	Oct 2	$3.35	$3.25	$6.60	$295.90	$326.60
$317.50	$297.50	Oct 2	$4.22	$1.85	$6.07	$291.43	$323.57
$350.00	$280.00	Oct 23	$4.20	$3.00	$7.20	$272.80	$357.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 1.73, avg credit $1.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/280	335/340	Oct 16	$3.17	$1.83	58%	1.73	$276.83	$338.17
290/295	335/340	Oct 16	$3.50	$1.50	44%	2.33	$291.50	$338.50
298/300	328/330	Oct 2	$1.86	$0.64	53%	2.91	$298.14	$329.36
298/300	322/325	Oct 2	$1.93	$0.57	46%	3.39	$298.07	$324.43
260/265	345/350	Oct 9	$1.68	$3.32	77%	0.51	$263.32	$346.68
275/280	345/350	Oct 9	$1.75	$3.25	75%	0.54	$278.25	$346.75
298/300	318/320	Oct 2	$2.02	$0.48	38%	4.21	$297.98	$319.52
298/300	332/335	Oct 2	$1.47	$1.03	59%	1.43	$298.53	$333.97
288/290	328/330	Oct 2	$1.16	$1.34	70%	0.87	$288.84	$328.66
295/300	335/340	Oct 16	$3.45	$1.55	38%	2.23	$296.55	$338.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 5.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.95	$9.05	21%	9.53
$290.00	$295.00	$300.00	Oct 16	$0.15	$4.85	12%	32.33
$305.00	$307.50	$310.00	Oct 2	$0.10	$2.40	13%	24.00
$310.00	$312.50	$315.00	Oct 16	$0.10	$2.40	6%	24.00
$312.50	$315.00	$317.50	Oct 9	$0.15	$2.35	7%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.90	$17.10	30%	5.90
$260.00	$265.00	$270.00	Oct 2	$0.07	$4.93	2%	70.43
$282.50	$285.00	$287.50	Oct 2	$0.06	$2.44	3%	40.67
$255.00	$260.00	$265.00	Oct 2	$0.05	$4.95	1%	99.00
$315.00	$317.50	$320.00	Oct 16	$0.15	$2.35	6%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-1.85, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 2	-$10.15	$9.85
$260.00	$280.00	1:2	Oct 9	-$12.00	$8.00
$295.00	$315.00	1:2	Oct 30	-$5.45	$14.55
$260.00	$280.00	1:2	Oct 16	-$14.20	$5.80
$282.50	$295.00	1:2	Oct 9	-$8.45	$4.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$1.85	$23.15
$320.00	$300.00	1:2	Nov 6	-$2.45	$17.55
$300.00	$285.00	1:2	Nov 6	-$1.60	$13.40
$340.00	$320.00	1:2	Nov 6	-$10.50	$9.50
$310.00	$300.00	1:2	Oct 16	-$2.50	$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.53%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Oct 30	$10.90	0.41	5.3%	3.53%	8.79%	3	6
$315.00	Oct 30	$14.00	0.49	2.0%	4.53%	6.55%	3	5
$320.00	Oct 30	$12.10	0.44	3.6%	3.92%	7.56%	4	11
$335.00	Oct 30	$7.50	0.33	8.5%	2.43%	10.92%	7	8
$320.00	Oct 23	$10.40	0.43	3.6%	3.37%	7.01%	1	14
$310.00	Oct 23	$14.50	0.52	0.4%	4.70%	5.09%	--	11
$317.50	Oct 16	$9.10	0.44	2.8%	2.95%	5.77%	25	446
$310.00	Oct 16	$12.10	0.53	0.4%	3.92%	4.32%	1	84
$312.50	Oct 16	$10.80	0.50	1.2%	3.50%	4.71%	1	5
$315.00	Oct 16	$9.70	0.46	2.0%	3.14%	5.16%	1	34

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 1,705

Total Puts 1,607

Put/Call Ratio 0.94

Net Difference 98

Prior's Put/Call Breakdown

Total Calls 2,420

Total Puts 1,741

Put/Call Ratio 0.72

Net Difference 679

Prior 7-Day Put/Call Summary

Total Calls 33,112

Total Puts 27,527

Average Put/Call Ratio 0.94

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