JBL - Options Database

JBL

JABIL INC

$303.11 -4.93%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:00 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 4,036

Calls: 2,346 (58%)

Puts: 1,690 (42%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: -34.96% (Calls)

Puts: -65.50% (Puts)

Prior 7-Day Total 61,405

Calls: 33,632 (55%)

Puts: 27,773 (45%)

Prior 7-Day Average 8,772

Calls: 4,804 (55%)

Puts: 3,967 (45%)

Current vs Prior 7-Day Avg -53.99%

Calls: -51.17%

Puts: -57.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $3.84M

Calls: $1.72M (45%)

Puts: $2.12M (55%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -54.03%

Puts: +9.47%

Prior 7-Day Total $45.58M

Calls: $26.98M (59%)

Puts: $18.60M (41%)

Prior 7-Day Average $6.51M

Calls: $3.85M (59%)

Puts: $2.66M (41%)

Current vs Prior 7-Day Avg -41.02%

Calls: -55.37%

Puts: -20.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.72

Prior 1.00

Current vs Prior -27.96%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -20.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:00am) 43,332

Calls: 24,603 (57%)

Puts: 18,729 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 4.95% | 7.16%8.76% | 16.03%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -41.78% | -25.94%-20.65% | -6.47%

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

Current vs 7-Day Avg -29.39% | -22.77%-20.65% | -6.47%

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

Current vs 7-Day Eod -41.78% | -25.94%-19.75% | -5.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.69% | 28.66%

Calls: 45.75% | 25.23%

Puts: 47.62% | 32.08%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +257.78% | +78.68%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +85.48% | +53.84%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BEARISH	BULLISH	BULLISH
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 20 of results (avg 8.0%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	57.60	61.00	$59.30	5.7%	1	0.95	2
$250.00	Oct 16	52.70	56.00	$54.35	6.1%	1	0.94	26
$250.00	Oct 9	52.10	55.50	$53.80	6.3%	3	0.94	3
$245.00	Nov 6	58.40	62.40	$60.40	6.6%	1	0.94	--
$255.00	Oct 30	48.90	52.70	$50.80	7.5%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	55.00	58.80	$56.90	6.7%	7	1.00	1
$360.00	Oct 9	55.00	58.80	$56.90	6.7%	1	0.93	--
$355.00	Oct 2	50.00	53.60	$51.80	6.9%	1	1.00	--
$355.00	Oct 9	50.00	54.10	$52.05	7.9%	6	0.92	--
$350.00	Oct 2	45.00	48.80	$46.90	8.1%	1	1.00	4

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. 72 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	41.80	45.40	$43.60	8.3%	2	1.00	8
$260.00	Oct 9	42.50	46.00	$44.25	7.9%	3	0.96	--
$245.00	Oct 16	57.60	61.00	$59.30	5.7%	1	0.95	2
$250.00	Oct 9	52.10	55.50	$53.80	6.3%	3	0.94	3
$250.00	Oct 16	52.70	56.00	$54.35	6.1%	1	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	45.00	48.80	$46.90	8.1%	1	1.00	4
$355.00	Oct 2	50.00	53.60	$51.80	6.9%	1	1.00	--
$360.00	Oct 2	55.00	58.80	$56.90	6.7%	7	1.00	1
$342.50	Oct 2	37.50	41.40	$39.45	9.9%	4	0.96	3
$335.00	Oct 2	30.10	33.90	$32.00	11.9%	1	0.94	4

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 3.4K, top 343)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	3.30	6.20	$4.75	61.1%	343	0.39	67
$350.00	Oct 2	0.10	0.35	$0.22	113.6%	245	0.03	981
$307.50	Oct 2	4.20	7.00	$5.60	50.0%	162	0.44	20
$340.00	Oct 2	0.10	0.85	$0.48	156.2%	147	0.06	129
$330.00	Oct 2	0.40	2.05	$1.22	135.2%	139	0.12	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	3.70	6.30	$5.00	52.0%	144	0.40	148
$270.00	Oct 2	0.00	0.15	$0.08	187.5%	117	0.01	255
$285.00	Oct 2	0.25	1.50	$0.88	142.0%	68	0.11	424
$275.00	Oct 2	0.05	0.50	$0.28	160.7%	62	0.04	258
$280.00	Oct 16	1.50	4.10	$2.80	92.9%	57	0.18	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 52.1%, max 81.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Oct 30	90.4%	51.4%	75.8%	51	340
$325.00	Oct 2	Oct 30	85.0%	51.0%	66.6%	45	56
$315.00	Oct 2	Oct 30	81.9%	51.2%	59.8%	28	51
$312.50	Oct 2	Oct 16	79.9%	51.3%	55.8%	15	25
$317.50	Oct 2	Oct 16	82.8%	53.2%	55.7%	104	563

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	90.4%	49.9%	81.1%	10	58
$322.50	Oct 2	Oct 16	89.3%	53.1%	68.1%	1	41
$290.00	Oct 2	Oct 23	73.3%	45.6%	60.9%	50	288
$317.50	Oct 2	Oct 16	82.8%	53.2%	55.7%	69	171
$315.00	Oct 2	Oct 16	81.9%	53.0%	54.6%	48	200

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.55, avg 6.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$19.35	$10.65	$19.35	88%	0.55	$289.35
$270.00	$295.00	Oct 30	$16.20	$8.80	$16.20	84%	0.54	$286.20
$295.00	$315.00	Oct 30	$8.95	$11.05	$8.95	61%	1.23	$303.95
$275.00	$285.00	Nov 6	$6.40	$3.60	$6.40	78%	0.56	$281.40
$325.00	$330.00	Oct 16	$0.60	$4.40	$0.60	30%	7.33	$325.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 16	$0.12	$9.88	$0.12	8%	82.33	$259.88
$270.00	$265.00	Oct 16	$0.10	$4.90	$0.10	10%	49.00	$269.90
$280.00	$275.00	Oct 9	$0.18	$4.82	$0.18	11%	26.78	$279.82
$265.00	$260.00	Oct 16	$0.16	$4.84	$0.16	9%	30.25	$264.84
$275.00	$270.00	Oct 9	$0.15	$4.85	$0.15	9%	32.33	$274.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.40, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 2	$0.93	$0.93	$4.07	91%	0.23	$345.93
$320.00	$350.00	Oct 23	$6.50	$6.50	$23.50	63%	0.28	$326.50
$345.00	$350.00	Oct 9	$0.85	$0.85	$4.15	87%	0.20	$345.85
$337.50	$340.00	Oct 2	$0.52	$0.52	$1.98	91%	0.26	$338.02
$325.00	$330.00	Oct 9	$1.40	$1.40	$3.60	74%	0.39	$326.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$260.00	Oct 30	$10.02	$10.02	$24.98	61%	0.40	$284.98
$290.00	$280.00	Oct 23	$3.90	$3.90	$6.10	68%	0.64	$286.10
$300.00	$285.00	Nov 6	$6.65	$6.65	$8.35	56%	0.80	$293.35
$300.00	$290.00	Oct 23	$4.65	$4.65	$5.35	56%	0.87	$295.35
$297.50	$295.00	Oct 9	$1.55	$1.55	$0.95	62%	1.63	$295.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.12, cheapest $3.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Oct 2	Oct 9	$3.02	81.9%	57.3%
$312.50	Oct 2	Oct 9	$3.30	79.9%	57.1%
$310.00	Oct 2	Oct 9	$3.35	76.6%	55.3%
$300.00	Oct 2	Oct 9	$3.30	71.7%	51.5%
$302.50	Oct 2	Oct 9	$3.45	71.4%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$2.65	79.9%	57.1%
$307.50	Oct 2	Oct 9	$2.90	75.3%	53.0%
$310.00	Oct 2	Oct 9	$3.10	76.6%	55.3%
$300.00	Oct 2	Oct 9	$2.95	71.7%	51.5%
$302.50	Oct 2	Oct 9	$3.05	71.4%	51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 4.54% of stock, avg 8.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.50	Oct 2	$7.65	$6.10	$13.75	$288.75	$316.25	4.54%
$300.00	Oct 2	$8.80	$5.00	$13.80	$286.20	$313.80	4.55%
$305.00	Oct 2	$6.45	$7.35	$13.80	$291.20	$318.80	4.55%
$307.50	Oct 2	$5.60	$9.15	$14.75	$292.75	$322.25	4.87%
$310.00	Oct 2	$4.75	$10.60	$15.35	$294.65	$325.35	5.06%
$312.50	Oct 2	$4.20	$12.60	$16.80	$295.70	$329.30	5.54%
$315.00	Oct 2	$3.63	$14.25	$17.88	$297.12	$332.88	5.90%
$317.50	Oct 2	$3.05	$16.05	$19.10	$298.40	$336.60	6.30%
$300.00	Oct 9	$12.10	$7.95	$20.05	$279.95	$320.05	6.61%
$302.50	Oct 9	$11.10	$9.15	$20.25	$282.25	$322.75	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.36% of stock, avg 4.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$250.00	Oct 23	$2.95	$1.18	$4.13	$245.87	$354.13
$355.00	$250.00	Oct 23	$3.10	$1.18	$4.28	$245.72	$359.28
$315.00	$292.50	Oct 2	$3.63	$2.42	$6.05	$286.45	$321.05
$315.00	$295.00	Oct 2	$3.63	$2.85	$6.48	$288.52	$321.48
$350.00	$245.00	Oct 30	$4.50	$1.33	$5.83	$239.17	$355.83
$350.00	$250.00	Oct 30	$4.50	$1.50	$6.00	$244.00	$356.00
$350.00	$255.00	Oct 30	$4.50	$1.65	$6.15	$248.85	$356.15
$350.00	$260.00	Oct 30	$4.50	$1.98	$6.48	$253.52	$356.48
$350.00	$280.00	Oct 23	$2.95	$3.90	$6.85	$273.15	$356.85
$315.00	$297.50	Oct 2	$3.63	$3.48	$7.11	$290.39	$322.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.36, avg credit $1.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
288/290	338/340	Oct 2	$1.44	$1.06	71%	1.36	$288.56	$338.94
245/250	345/350	Oct 9	$1.57	$3.43	81%	0.46	$248.43	$346.57
288/290	322/325	Oct 2	$1.62	$0.88	59%	1.84	$288.38	$324.12
245/250	325/330	Oct 9	$2.12	$2.88	68%	0.74	$247.88	$327.12
288/290	332/335	Oct 2	$1.30	$1.20	69%	1.08	$288.70	$333.80
288/290	325/328	Oct 2	$1.39	$1.11	63%	1.25	$288.61	$326.39
288/290	320/322	Oct 2	$1.52	$0.98	55%	1.55	$288.48	$321.52
260/265	345/350	Oct 9	$1.43	$3.57	79%	0.40	$263.57	$346.43
282/285	338/340	Oct 2	$0.87	$1.63	80%	0.53	$284.13	$338.37
275/278	338/340	Oct 2	$0.72	$1.78	85%	0.40	$276.78	$338.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 16	$0.12	$4.88	5%	40.67
$315.00	$317.50	$320.00	Oct 16	$0.05	$2.45	5%	49.00
$340.00	$345.00	$350.00	Oct 16	$0.12	$4.88	4%	40.67
$290.00	$295.00	$300.00	Oct 16	$0.40	$4.60	13%	11.50
$322.50	$325.00	$327.50	Oct 2	$0.23	$2.27	8%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.80	$17.20	29%	6.14
$280.00	$290.00	$300.00	Oct 23	$0.75	$9.25	23%	12.33
$300.00	$302.50	$305.00	Oct 2	$0.15	$2.35	12%	15.67
$325.00	$327.50	$330.00	Oct 16	$0.05	$2.45	3%	49.00
$325.00	$327.50	$330.00	Oct 2	$0.10	$2.40	5%	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. 91 found (best net $-6.15, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 2	-$5.20	$14.80
$260.00	$280.00	1:2	Oct 9	-$6.75	$13.25
$270.00	$295.00	1:2	Oct 30	-$5.75	$19.25
$295.00	$315.00	1:2	Oct 30	-$4.05	$15.95
$245.00	$270.00	1:2	Nov 6	-$19.10	$5.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$6.15	$18.85
$320.00	$300.00	1:2	Nov 6	-$4.35	$15.65
$300.00	$285.00	1:2	Nov 6	-$2.90	$12.10
$290.00	$280.00	1:2	Oct 23	$0.00	$10.00
$300.00	$290.00	1:2	Oct 23	-$3.15	$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.33%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 30	$10.10	0.39	5.6%	3.33%	8.90%	4	11
$315.00	Oct 30	$11.50	0.43	3.9%	3.79%	7.72%	5	5
$325.00	Oct 30	$8.20	0.35	7.2%	2.71%	9.93%	3	6
$335.00	Oct 30	$6.00	0.28	10.5%	1.98%	12.50%	7	8
$310.00	Oct 23	$11.30	0.47	2.3%	3.73%	6.00%	--	11
$315.00	Oct 23	$9.50	0.41	3.9%	3.13%	7.06%	10	3
$320.00	Oct 23	$7.90	0.37	5.6%	2.61%	8.18%	1	14
$315.00	Oct 16	$7.60	0.40	3.9%	2.51%	6.43%	1	34
$317.50	Oct 16	$7.00	0.37	4.8%	2.31%	7.06%	25	446
$305.00	Oct 16	$11.20	0.51	0.6%	3.70%	4.32%	--	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 2,346

Total Puts 1,690

Put/Call Ratio 0.72

Net Difference 656

Prior's Put/Call Breakdown

Total Calls 3,607

Total Puts 4,898

Put/Call Ratio 1.00

Net Difference -1,291

Prior 7-Day Put/Call Summary

Total Calls 33,632

Total Puts 27,773

Average Put/Call Ratio 0.91

Ratio Trend Falling

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