JBL - Options Database

JBL

JABIL INC

$299.60 -6.03%

(9/30 10:05) ◀

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

▶ (9/30 10:15)

◀ 9/30 10:10 ▶

Option Volume

Detail

ℹ

Current (09/30 10:10am) 4,604

Calls: 2,662 (58%)

Puts: 1,942 (42%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +3.07%

Calls: +0.60% (Calls)

Puts: +6.64% (Puts)

Prior 7-Day Total 63,419

Calls: 35,289 (56%)

Puts: 28,130 (44%)

Prior 7-Day Average 9,059

Calls: 5,041 (56%)

Puts: 4,018 (44%)

Current vs Prior 7-Day Avg -49.18%

Calls: -47.20%

Puts: -51.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:10am) $4.39M

Calls: $1.81M (41%)

Puts: $2.58M (59%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -18.52%

Calls: -58.71%

Puts: +157.72%

Prior 7-Day Total $46.99M

Calls: $27.42M (58%)

Puts: $19.57M (42%)

Prior 7-Day Average $6.71M

Calls: $3.92M (58%)

Puts: $2.80M (42%)

Current vs Prior 7-Day Avg -34.62%

Calls: -53.76%

Puts: -7.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:10am) 0.73

Prior (06/17) 0.69

Current vs Prior +6.00%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -12.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:10am) 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 5.12% | 7.18%8.71% | 16.14%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -39.73% | -25.77%-21.09% | -5.86%

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

Current vs 7-Day Avg -26.89% | -22.58%-21.09% | -5.86%

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

Current vs 7-Day Eod -39.73% | -25.77%-20.18% | -5.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.28% | 28.84%

Calls: 32.56% | 28.81%

Puts: 40.00% | 28.87%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +178.01% | +79.80%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +44.13% | +54.80%

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
10:10	BEARISH	BULLISH	BULLISH
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 25 of results (avg 7.3%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 23	59.30	62.50	$60.90	5.3%	1	0.95	1
$240.00	Oct 16	59.10	62.30	$60.70	5.3%	3	0.95	--
$245.00	Nov 6	55.80	59.00	$57.40	5.6%	1	0.93	--
$245.00	Oct 16	54.20	57.40	$55.80	5.7%	1	0.94	2
$240.00	Nov 6	59.90	63.50	$61.70	5.8%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 9	53.50	57.00	$55.25	6.3%	6	0.91	--
$355.00	Oct 2	53.50	57.10	$55.30	6.5%	1	1.00	--
$345.00	Oct 16	44.90	48.30	$46.60	7.3%	1	0.85	3
$345.00	Oct 2	43.50	46.80	$45.15	7.3%	1	0.97	4
$350.00	Oct 2	48.50	52.20	$50.35	7.3%	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. 76 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	58.40	62.00	$60.20	6.0%	2	1.00	--
$260.00	Oct 2	38.40	41.80	$40.10	8.5%	2	0.99	8
$260.00	Oct 9	39.30	42.50	$40.90	7.8%	3	0.95	--
$240.00	Oct 16	59.10	62.30	$60.70	5.3%	3	0.95	--
$240.00	Oct 23	59.30	62.50	$60.90	5.3%	1	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	48.50	52.20	$50.35	7.3%	1	1.00	4
$355.00	Oct 2	53.50	57.10	$55.30	6.5%	1	1.00	--
$342.50	Oct 2	41.00	44.40	$42.70	8.0%	4	0.97	3
$345.00	Oct 2	43.50	46.80	$45.15	7.3%	1	0.97	4
$330.00	Oct 2	29.00	32.10	$30.55	10.1%	4	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 3.9K, top 345)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	2.50	5.20	$3.85	70.1%	345	0.33	67
$350.00	Oct 2	0.10	0.35	$0.22	113.6%	247	0.03	981
$330.00	Oct 2	0.25	0.95	$0.60	116.7%	184	0.07	106
$307.50	Oct 2	3.00	6.00	$4.50	66.7%	162	0.37	20
$340.00	Oct 2	0.15	0.90	$0.53	141.5%	154	0.06	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.40	8.10	$6.75	40.0%	190	0.48	148
$270.00	Oct 2	0.10	0.20	$0.15	66.7%	123	0.02	255
$285.00	Oct 2	1.10	2.50	$1.80	77.8%	70	0.18	424
$317.50	Oct 2	17.80	20.20	$19.00	12.6%	66	0.79	123
$290.00	Oct 2	2.15	4.00	$3.08	60.1%	65	0.26	278

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 55.1%, max 70.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Oct 2	Oct 16	89.2%	52.2%	70.8%	104	563
$312.50	Oct 2	Oct 16	84.1%	51.6%	63.1%	15	25
$285.00	Oct 2	Nov 6	76.8%	47.2%	62.7%	1	27
$320.00	Oct 2	Oct 30	79.8%	50.0%	59.7%	59	340
$310.00	Oct 2	Oct 23	79.4%	50.6%	56.9%	345	78

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Oct 2	Oct 16	89.2%	52.2%	70.8%	86	171
$295.00	Oct 2	Oct 30	79.4%	46.8%	69.7%	46	84
$290.00	Oct 2	Oct 23	76.3%	46.6%	63.8%	66	288
$285.00	Oct 2	Nov 6	76.8%	47.2%	62.7%	105	425
$292.50	Oct 2	Oct 16	75.7%	47.0%	61.2%	28	63

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.62, avg 5.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$18.50	$11.50	$18.50	83%	0.62	$288.50
$270.00	$295.00	Oct 30	$15.65	$9.35	$15.65	82%	0.60	$285.65
$295.00	$315.00	Oct 30	$7.95	$12.05	$7.95	58%	1.52	$302.95
$275.00	$285.00	Nov 6	$6.00	$4.00	$6.00	75%	0.67	$281.00
$282.50	$295.00	Oct 9	$8.20	$4.30	$8.20	81%	0.52	$290.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$295.00	Oct 2	$0.45	$2.05	$0.45	42%	4.56	$297.05
$260.00	$250.00	Oct 16	$0.18	$9.82	$0.18	8%	54.56	$259.82
$317.50	$315.00	Oct 2	$1.65	$0.85	$1.65	78%	0.52	$315.85
$275.00	$270.00	Oct 9	$0.15	$4.85	$0.15	10%	32.33	$274.85
$245.00	$240.00	Oct 30	$0.10	$4.90	$0.10	7%	49.00	$244.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.47, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Oct 2	$1.05	$1.05	$1.45	77%	0.72	$318.55
$312.50	$315.00	Oct 2	$1.08	$1.08	$1.42	71%	0.76	$313.58
$325.00	$330.00	Oct 16	$1.60	$1.60	$3.40	73%	0.47	$326.60
$345.00	$350.00	Oct 9	$0.75	$0.75	$4.25	89%	0.18	$345.75
$302.50	$305.00	Oct 9	$1.50	$1.50	$1.00	51%	1.50	$304.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$260.00	Oct 30	$11.18	$11.18	$23.82	58%	0.47	$283.82
$290.00	$280.00	Oct 23	$3.95	$3.95	$6.05	64%	0.65	$286.05
$270.00	$250.00	Oct 23	$2.35	$2.35	$17.65	82%	0.13	$267.65
$250.00	$245.00	Oct 9	$0.72	$0.72	$4.28	94%	0.17	$249.28
$280.00	$275.00	Nov 6	$1.85	$1.85	$3.15	71%	0.59	$278.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.84, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$2.75	79.4%	49.9%
$300.00	Oct 2	Oct 9	$2.95	75.4%	51.8%
$305.00	Oct 2	Oct 9	$2.80	76.2%	53.1%
$310.00	Oct 2	Oct 9	$3.00	79.4%	56.8%
$302.50	Oct 2	Oct 9	$3.35	75.1%	55.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$2.10	79.4%	49.9%
$292.50	Oct 2	Oct 9	$2.12	75.7%	48.9%
$307.50	Oct 2	Oct 9	$3.20	77.6%	53.8%
$305.00	Oct 2	Oct 9	$3.15	76.2%	53.1%
$310.00	Oct 2	Oct 9	$2.75	79.4%	56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 4.66% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Oct 2	$7.20	$6.75	$13.95	$286.05	$313.95	4.66%
$302.50	Oct 2	$6.25	$8.25	$14.50	$288.00	$317.00	4.84%
$295.00	Oct 2	$9.90	$4.90	$14.80	$280.20	$309.80	4.94%
$305.00	Oct 2	$5.30	$9.50	$14.80	$290.20	$319.80	4.94%
$307.50	Oct 2	$4.50	$11.20	$15.70	$291.80	$323.20	5.24%
$310.00	Oct 2	$3.85	$13.10	$16.95	$293.05	$326.95	5.66%
$312.50	Oct 2	$3.53	$15.00	$18.53	$293.97	$331.03	6.18%
$285.00	Oct 2	$16.80	$1.80	$18.60	$266.40	$303.60	6.21%
$295.00	Oct 9	$12.65	$7.00	$19.65	$275.35	$314.65	6.56%
$315.00	Oct 2	$2.45	$17.35	$19.80	$295.20	$334.80	6.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.27% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$250.00	Oct 23	$2.55	$1.25	$3.80	$246.20	$353.80
$350.00	$270.00	Oct 23	$2.55	$3.60	$6.15	$263.85	$356.15
$312.50	$290.00	Oct 2	$3.53	$3.08	$6.61	$283.39	$319.11
$312.50	$292.50	Oct 2	$3.53	$3.68	$7.21	$285.29	$319.71
$310.00	$290.00	Oct 2	$3.85	$3.08	$6.93	$283.07	$316.93
$310.00	$292.50	Oct 2	$3.85	$3.68	$7.53	$284.97	$317.53
$330.00	$250.00	Oct 23	$5.60	$1.25	$6.85	$243.15	$336.85
$307.50	$290.00	Oct 2	$4.50	$3.08	$7.58	$282.42	$315.08
$307.50	$292.50	Oct 2	$4.50	$3.68	$8.18	$284.32	$315.68
$350.00	$280.00	Oct 23	$2.55	$5.35	$7.90	$272.10	$357.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 1.55, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	318/320	Oct 2	$1.52	$0.98	63%	1.55	$280.98	$319.02
278/280	318/320	Oct 2	$1.35	$1.15	67%	1.17	$278.65	$318.85
288/290	318/320	Oct 2	$1.75	$0.75	51%	2.33	$288.25	$319.25
270/275	325/330	Oct 16	$2.67	$2.33	57%	1.15	$272.33	$327.67
285/288	318/320	Oct 2	$1.63	$0.87	55%	1.87	$285.87	$319.13
282/285	318/320	Oct 2	$1.50	$1.00	59%	1.50	$283.50	$319.00
280/282	312/315	Oct 2	$1.55	$0.95	56%	1.63	$280.95	$314.05
275/280	325/330	Oct 16	$2.85	$2.15	51%	1.33	$277.15	$327.85
270/275	335/340	Oct 16	$2.20	$2.80	64%	0.79	$272.80	$337.20
288/290	322/325	Oct 9	$1.78	$0.72	44%	2.47	$288.22	$324.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 6.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$250.00	$260.00	Oct 9	$0.10	$9.90	5%	99.00
$270.00	$280.00	$290.00	Oct 16	$1.30	$8.70	24%	6.69
$320.00	$325.00	$330.00	Oct 30	$0.15	$4.85	7%	32.33
$315.00	$320.00	$325.00	Oct 30	$0.20	$4.80	8%	24.00
$302.50	$305.00	$307.50	Oct 2	$0.15	$2.35	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.70	$17.30	28%	6.41
$270.00	$275.00	$280.00	Oct 16	$0.18	$4.82	11%	26.78
$275.00	$280.00	$285.00	Nov 6	$0.15	$4.85	9%	32.33
$297.50	$300.00	$302.50	Oct 2	$0.10	$2.40	12%	24.00
$297.50	$300.00	$302.50	Oct 9	$0.05	$2.45	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-6.60, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$6.60	$23.40
$260.00	$280.00	1:2	Oct 2	-$1.80	$18.20
$270.00	$295.00	1:2	Oct 30	-$3.70	$21.30
$245.00	$270.00	1:2	Nov 6	-$16.80	$8.20
$295.00	$315.00	1:2	Oct 30	-$3.45	$16.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$8.45	$16.55
$315.00	$295.00	1:2	Oct 30	-$0.90	$19.10
$320.00	$300.00	1:2	Nov 6	-$5.65	$14.35
$300.00	$285.00	1:2	Nov 6	-$3.70	$11.30
$290.00	$280.00	1:2	Oct 23	-$1.40	$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.50%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Oct 30	$10.50	0.40	5.1%	3.50%	8.64%	5	5
$320.00	Oct 30	$9.00	0.36	6.8%	3.00%	9.81%	4	11
$325.00	Oct 30	$7.60	0.32	8.5%	2.54%	11.01%	6	6
$330.00	Oct 30	$6.40	0.29	10.2%	2.14%	12.28%	1	5
$310.00	Oct 23	$10.20	0.43	3.5%	3.40%	6.88%	--	11
$335.00	Oct 30	$5.40	0.26	11.8%	1.80%	13.62%	7	8
$320.00	Oct 23	$7.50	0.34	6.8%	2.50%	9.31%	4	14
$300.00	Oct 23	$14.20	0.53	0.1%	4.74%	4.87%	--	16
$315.00	Oct 23	$8.50	0.38	5.1%	2.84%	7.98%	10	3
$330.00	Oct 23	$4.70	0.25	10.2%	1.57%	11.72%	1	4

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 2,662

Total Puts 1,942

Put/Call Ratio 0.73

Net Difference 720

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 35,289

Total Puts 28,130

Average Put/Call Ratio 0.83

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