JBL - Options Database

JBL

JABIL INC

$302.87 -5.01%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (10:05am)

▶ (9/30 10:10)

◀ 9/30 10:05 ▶

Option Volume

Detail

ℹ

Current (09/30 10:05am) 4,271

Calls: 2,479 (58%)

Puts: 1,792 (42%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior -4.39%

Calls: -6.31% (Calls)

Puts: -1.59% (Puts)

Prior 7-Day Total 62,460

Calls: 34,515 (55%)

Puts: 27,945 (45%)

Prior 7-Day Average 8,922

Calls: 4,930 (55%)

Puts: 3,992 (45%)

Current vs Prior 7-Day Avg -52.13%

Calls: -49.72%

Puts: -55.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:05am) $3.94M

Calls: $1.76M (45%)

Puts: $2.18M (55%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -26.90%

Calls: -59.87%

Puts: +117.71%

Prior 7-Day Total $46.27M

Calls: $27.14M (59%)

Puts: $19.13M (41%)

Prior 7-Day Average $6.61M

Calls: $3.88M (59%)

Puts: $2.73M (41%)

Current vs Prior 7-Day Avg -40.42%

Calls: -54.59%

Puts: -20.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:05am) 0.72

Prior (06/17) 0.69

Current vs Prior +5.04%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -16.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:05am) 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 4.99% | 7.18%8.87% | 16.21%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -41.35% | -25.72%-19.69% | -5.43%

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

Current vs 7-Day Avg -28.86% | -22.53%-19.69% | -5.43%

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

Current vs 7-Day Eod -41.35% | -25.72%-18.78% | -4.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.45% | 28.06%

Calls: 38.96% | 27.56%

Puts: 45.95% | 28.57%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +225.29% | +74.94%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +68.64% | +50.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:05	BEARISH	BULLISH	BULLISH
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 21 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Oct 16	57.70	60.60	$59.15	4.9%	1	0.94	2
$250.00	Oct 9	52.40	55.20	$53.80	5.2%	3	0.94	3
$250.00	Oct 16	52.90	56.30	$54.60	6.2%	1	0.94	26
$245.00	Nov 6	58.60	62.80	$60.70	6.9%	1	0.93	--
$255.00	Oct 30	49.20	53.00	$51.10	7.4%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 2	54.60	58.00	$56.30	6.0%	7	1.00	1
$355.00	Oct 9	49.80	53.50	$51.65	7.2%	6	0.93	--
$355.00	Oct 2	49.50	53.20	$51.35	7.2%	1	1.00	--
$360.00	Oct 9	54.60	58.70	$56.65	7.2%	1	0.94	--
$345.00	Oct 16	41.60	45.00	$43.30	7.9%	1	0.84	3

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. 73 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	42.00	45.50	$43.75	8.0%	2	1.00	8
$260.00	Oct 9	42.80	46.30	$44.55	7.9%	3	0.96	--
$245.00	Oct 16	57.70	60.60	$59.15	4.9%	1	0.94	2
$250.00	Oct 9	52.40	55.20	$53.80	5.2%	3	0.94	3
$250.00	Oct 16	52.90	56.30	$54.60	6.2%	1	0.94	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	44.60	48.60	$46.60	8.6%	1	1.00	4
$355.00	Oct 2	49.50	53.20	$51.35	7.2%	1	1.00	--
$360.00	Oct 2	54.60	58.00	$56.30	6.0%	7	1.00	1
$342.50	Oct 2	37.20	40.70	$38.95	9.0%	4	0.97	3
$335.00	Oct 2	29.90	33.50	$31.70	11.4%	1	0.95	4

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 3.7K, top 345)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	3.20	5.90	$4.55	59.3%	345	0.38	67
$350.00	Oct 2	0.10	0.35	$0.22	113.6%	247	0.03	981
$330.00	Oct 2	0.70	1.20	$0.95	52.6%	167	0.11	106
$307.50	Oct 2	4.20	7.30	$5.75	53.9%	162	0.44	20
$340.00	Oct 2	0.10	0.90	$0.50	160.0%	154	0.06	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	4.50	6.00	$5.25	28.6%	157	0.40	148
$270.00	Oct 2	0.00	0.15	$0.08	187.5%	117	0.01	255
$285.00	Oct 2	0.55	1.65	$1.10	100.0%	70	0.12	424
$275.00	Oct 2	0.05	0.50	$0.28	160.7%	62	0.04	258
$280.00	Oct 16	1.50	4.30	$2.90	96.6%	58	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 51.1%, max 77.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Oct 2	Oct 30	90.1%	50.9%	77.1%	48	56
$320.00	Oct 2	Oct 30	86.2%	50.7%	70.1%	58	340
$315.00	Oct 2	Oct 30	81.7%	50.7%	61.0%	29	51
$300.00	Oct 2	Oct 23	75.1%	47.8%	57.2%	2	83
$317.50	Oct 2	Oct 16	82.6%	52.7%	56.9%	104	563

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Oct 2	Nov 6	86.2%	50.0%	72.3%	10	58
$325.00	Oct 2	Oct 23	90.1%	52.3%	72.2%	4	49
$315.00	Oct 2	Oct 30	81.4%	50.7%	60.5%	48	180
$300.00	Oct 2	Nov 6	75.1%	47.0%	59.8%	159	150
$317.50	Oct 2	Oct 16	82.6%	52.7%	56.9%	76	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 0.53, avg 6.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$19.65	$10.35	$19.65	88%	0.53	$289.65
$270.00	$295.00	Oct 30	$16.25	$8.75	$16.25	85%	0.54	$286.25
$295.00	$315.00	Oct 30	$9.00	$11.00	$9.00	62%	1.22	$304.00
$275.00	$285.00	Nov 6	$6.40	$3.60	$6.40	78%	0.56	$281.40
$300.00	$310.00	Oct 23	$4.15	$5.85	$4.15	57%	1.41	$304.15

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
$302.50	$300.00	Oct 2	$0.75	$1.75	$0.75	46%	2.33	$301.75
$295.00	$292.50	Oct 2	$0.37	$2.13	$0.37	28%	5.76	$294.63
$265.00	$260.00	Oct 16	$0.16	$4.84	$0.16	9%	30.25	$264.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.40, avg 0.37)

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	$322.50	Oct 2	$1.05	$1.05	$1.45	76%	0.72	$321.05
$320.00	$350.00	Oct 23	$6.45	$6.45	$23.55	63%	0.27	$326.45
$325.00	$327.50	Oct 2	$0.78	$0.78	$1.72	82%	0.45	$325.78
$310.00	$312.50	Oct 16	$1.35	$1.35	$1.15	55%	1.17	$311.35

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
$300.00	$285.00	Nov 6	$6.60	$6.60	$8.40	56%	0.79	$293.40
$290.00	$280.00	Oct 23	$3.65	$3.65	$6.35	68%	0.57	$286.35
$300.00	$290.00	Oct 23	$4.85	$4.85	$5.15	56%	0.94	$295.15
$280.00	$250.00	Oct 23	$2.97	$2.97	$27.03	79%	0.11	$277.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.12, cheapest $2.82)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Oct 2	Oct 9	$2.82	81.7%	56.0%
$312.50	Oct 2	Oct 9	$3.17	78.8%	55.9%
$300.00	Oct 2	Oct 9	$3.05	75.1%	52.6%
$305.00	Oct 2	Oct 9	$3.30	75.7%	54.0%
$310.00	Oct 2	Oct 9	$3.55	74.1%	54.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Oct 2	Oct 9	$2.85	78.5%	55.9%
$300.00	Oct 2	Oct 9	$2.85	75.1%	52.6%
$305.00	Oct 2	Oct 9	$3.10	75.7%	54.0%
$307.50	Oct 2	Oct 9	$3.35	76.3%	54.7%
$302.50	Oct 2	Oct 9	$3.20	71.1%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 4.52% of stock, avg 8.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$302.50	Oct 2	$7.70	$6.00	$13.70	$288.80	$316.20	4.52%
$305.00	Oct 2	$6.80	$7.40	$14.20	$290.80	$319.20	4.69%
$300.00	Oct 2	$9.20	$5.25	$14.45	$285.55	$314.45	4.77%
$307.50	Oct 2	$5.75	$8.90	$14.65	$292.85	$322.15	4.84%
$310.00	Oct 2	$4.55	$10.50	$15.05	$294.95	$325.05	4.97%
$312.50	Oct 2	$4.13	$12.40	$16.53	$295.97	$329.03	5.46%
$315.00	Oct 2	$3.63	$14.15	$17.78	$297.22	$332.78	5.87%
$317.50	Oct 2	$3.05	$16.00	$19.05	$298.45	$336.55	6.29%
$300.00	Oct 9	$12.25	$8.10	$20.35	$279.65	$320.35	6.72%
$302.50	Oct 9	$11.25	$9.20	$20.45	$282.05	$322.95	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.38% of stock, avg 4.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$250.00	Oct 23	$3.00	$1.18	$4.18	$245.82	$354.18
$355.00	$250.00	Oct 23	$3.10	$1.18	$4.28	$245.72	$359.28
$315.00	$292.50	Oct 2	$3.63	$2.48	$6.11	$286.39	$321.11
$315.00	$295.00	Oct 2	$3.63	$2.85	$6.48	$288.52	$321.48
$312.50	$292.50	Oct 2	$4.13	$2.48	$6.61	$285.89	$319.11
$312.50	$295.00	Oct 2	$4.13	$2.85	$6.98	$288.02	$319.48
$350.00	$280.00	Oct 23	$3.00	$4.15	$7.15	$272.85	$357.15
$315.00	$297.50	Oct 2	$3.63	$3.73	$7.36	$290.14	$322.36
$355.00	$280.00	Oct 23	$3.10	$4.15	$7.25	$272.75	$362.25
$312.50	$297.50	Oct 2	$4.13	$3.73	$7.86	$289.64	$320.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 2.21, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
288/290	320/322	Oct 2	$1.72	$0.78	58%	2.21	$288.28	$321.72
290/292	320/322	Oct 2	$1.83	$0.67	52%	2.73	$290.67	$321.83
282/285	320/322	Oct 2	$1.52	$0.98	64%	1.55	$283.48	$321.52
288/290	325/328	Oct 2	$1.45	$1.05	63%	1.38	$288.55	$326.45
275/278	320/322	Oct 2	$1.25	$1.25	70%	1.00	$276.25	$321.25
290/292	325/328	Oct 2	$1.56	$0.94	58%	1.66	$290.94	$326.56
295/298	320/322	Oct 2	$1.93	$0.57	43%	3.39	$295.57	$321.93
282/285	325/328	Oct 2	$1.25	$1.25	69%	1.00	$283.75	$326.25
245/250	325/330	Oct 9	$1.99	$3.01	68%	0.66	$248.01	$326.99
275/278	325/328	Oct 2	$0.98	$1.52	76%	0.64	$276.52	$325.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 5.56, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$305.00	$310.00	Oct 16	$0.25	$4.75	12%	19.00
$330.00	$335.00	$340.00	Oct 16	$0.16	$4.84	8%	30.25
$270.00	$280.00	$290.00	Oct 16	$1.05	$8.95	20%	8.52
$320.00	$325.00	$330.00	Oct 16	$0.25	$4.75	8%	19.00
$320.00	$322.50	$325.00	Oct 9	$0.10	$2.40	5%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$3.05	$16.95	30%	5.56
$280.00	$290.00	$300.00	Oct 23	$1.20	$8.80	23%	7.33
$305.00	$307.50	$310.00	Oct 2	$0.10	$2.40	12%	24.00
$302.50	$305.00	$307.50	Oct 2	$0.10	$2.40	11%	24.00
$287.50	$290.00	$292.50	Oct 2	$0.11	$2.39	11%	21.73

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 $-6.05, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 2	-$4.15	$15.85
$270.00	$295.00	1:2	Oct 30	-$5.85	$19.15
$260.00	$280.00	1:2	Oct 9	-$7.35	$12.65
$295.00	$315.00	1:2	Oct 30	-$4.10	$15.90
$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	-$6.05	$18.95
$315.00	$295.00	1:2	Oct 30	-$0.50	$19.50
$320.00	$300.00	1:2	Nov 6	-$4.30	$15.70
$300.00	$285.00	1:2	Nov 6	-$2.90	$12.10
$290.00	$280.00	1:2	Oct 23	-$0.50	$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 3.86%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Oct 30	$11.70	0.43	4.0%	3.86%	7.87%	5	5
$320.00	Oct 30	$10.10	0.39	5.7%	3.33%	8.99%	4	11
$330.00	Oct 30	$7.30	0.32	9.0%	2.41%	11.37%	1	5
$325.00	Oct 30	$8.20	0.35	7.3%	2.71%	10.01%	6	6
$335.00	Oct 30	$6.20	0.28	10.6%	2.05%	12.66%	7	8
$310.00	Oct 23	$11.60	0.47	2.4%	3.83%	6.18%	--	11
$315.00	Oct 23	$9.80	0.42	4.0%	3.24%	7.24%	10	3
$320.00	Oct 23	$8.20	0.37	5.7%	2.71%	8.36%	1	14
$310.00	Oct 16	$9.60	0.45	2.4%	3.17%	5.52%	2	84
$305.00	Oct 16	$11.50	0.51	0.7%	3.80%	4.50%	--	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 2,479

Total Puts 1,792

Put/Call Ratio 0.72

Net Difference 687

Prior's Put/Call Breakdown

Total Calls 2,646

Total Puts 1,821

Put/Call Ratio 0.69

Net Difference 825

Prior 7-Day Put/Call Summary

Total Calls 34,515

Total Puts 27,945

Average Put/Call Ratio 0.86

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