JBL - Options Database

JBL

JABIL INC

$300.37 -5.79%

(9/30 10:10) ◀

Wednesday, September 30, 2026 (10:15am)

▶ (9/30 10:20)

◀ 9/30 10:15 ▶

Option Volume

Detail

ℹ

Current (09/30 10:15am) 4,909

Calls: 2,862 (58%)

Puts: 2,047 (42%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +9.89%

Calls: +8.16% (Calls)

Puts: +12.41% (Puts)

Prior 7-Day Total 63,987

Calls: 35,605 (56%)

Puts: 28,382 (44%)

Prior 7-Day Average 9,141

Calls: 5,086 (56%)

Puts: 4,054 (44%)

Current vs Prior 7-Day Avg -46.30%

Calls: -43.73%

Puts: -49.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:15am) $4.56M

Calls: $1.85M (41%)

Puts: $2.70M (59%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -15.40%

Calls: -57.76%

Puts: +170.37%

Prior 7-Day Total $47.54M

Calls: $27.51M (58%)

Puts: $20.03M (42%)

Prior 7-Day Average $6.79M

Calls: $3.93M (58%)

Puts: $2.86M (42%)

Current vs Prior 7-Day Avg -32.90%

Calls: -52.86%

Puts: -5.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:15am) 0.72

Prior (06/17) 0.69

Current vs Prior +3.93%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -14.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:15am) 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 5.13% | 7.31%9.01% | 16.31%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -39.68% | -24.41%-18.42% | -4.84%

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

Current vs 7-Day Avg -26.84% | -21.16%-18.42% | -4.84%

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

Current vs 7-Day Eod -39.68% | -24.41%-17.49% | -4.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.59% | 21.21%

Calls: 31.88% | 17.31%

Puts: 35.29% | 25.11%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +157.39% | +32.23%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +33.44% | +13.85%

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
10:15	BEARISH	BULLISH	BULLISH
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 20 of results (avg 7.5%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Nov 6	55.50	59.10	$57.30	6.3%	1	0.91	--
$245.00	Oct 16	53.70	57.30	$55.50	6.5%	1	0.94	2
$250.00	Oct 9	48.60	52.00	$50.30	6.8%	3	0.94	3
$250.00	Oct 16	48.80	52.40	$50.60	7.1%	1	0.93	26
$255.00	Oct 30	45.70	49.40	$47.55	7.8%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	53.70	57.00	$55.35	6.0%	1	1.00	--
$360.00	Oct 9	58.50	62.20	$60.35	6.1%	1	0.92	--
$360.00	Oct 2	58.30	62.00	$60.15	6.2%	7	1.00	1
$355.00	Oct 9	53.60	57.30	$55.45	6.7%	6	0.91	--
$350.00	Oct 2	48.40	52.10	$50.25	7.4%	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
$260.00	Oct 2	38.10	41.60	$39.85	8.8%	2	0.99	8
$260.00	Oct 9	38.70	42.30	$40.50	8.9%	3	0.95	--
$250.00	Oct 9	48.60	52.00	$50.30	6.8%	3	0.94	3
$245.00	Oct 16	53.70	57.30	$55.50	6.5%	1	0.94	2
$250.00	Oct 16	48.80	52.40	$50.60	7.1%	1	0.93	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	48.40	52.10	$50.25	7.4%	1	1.00	4
$355.00	Oct 2	53.70	57.00	$55.35	6.0%	1	1.00	--
$360.00	Oct 2	58.30	62.00	$60.15	6.2%	7	1.00	1
$340.00	Oct 2	38.60	41.60	$40.10	7.5%	1	0.95	6
$342.50	Oct 2	41.10	44.60	$42.85	8.2%	4	0.94	3

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 4.2K, top 346)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	2.40	4.20	$3.30	54.5%	346	0.30	67
$350.00	Oct 2	0.10	0.35	$0.22	113.6%	250	0.03	981
$330.00	Oct 2	0.50	0.65	$0.57	26.3%	203	0.07	106
$340.00	Oct 2	0.15	0.80	$0.48	135.4%	169	0.05	129
$307.50	Oct 2	2.80	5.50	$4.15	65.1%	162	0.35	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.70	8.00	$6.85	33.6%	190	0.49	148
$270.00	Oct 2	0.05	0.35	$0.20	150.0%	132	0.03	255
$285.00	Oct 2	1.25	2.25	$1.75	57.1%	74	0.18	424
$290.00	Oct 2	2.20	3.80	$3.00	53.3%	67	0.27	278
$317.50	Oct 2	17.30	19.60	$18.45	12.5%	66	0.83	123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 50.0%, max 70.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	84.1%	52.2%	61.0%	15	25
$285.00	Oct 2	Nov 6	73.8%	47.8%	54.3%	1	27
$300.00	Oct 2	Oct 23	72.7%	47.5%	53.2%	12	83
$315.00	Oct 2	Oct 30	75.6%	51.0%	48.1%	45	51
$317.50	Oct 2	Oct 16	77.2%	52.1%	48.0%	108	563

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 2	Oct 16	78.2%	45.8%	70.6%	35	146
$295.00	Oct 2	Oct 30	78.0%	48.0%	62.6%	52	84
$292.50	Oct 2	Oct 16	74.1%	46.2%	60.5%	28	63
$290.00	Oct 2	Oct 23	74.3%	46.8%	58.7%	69	288
$285.00	Oct 2	Nov 6	73.8%	47.8%	54.3%	109	425

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 0.61, avg 4.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$18.60	$11.40	$18.60	84%	0.61	$288.60
$270.00	$295.00	Oct 30	$15.65	$9.35	$15.65	80%	0.60	$285.65
$295.00	$315.00	Oct 30	$8.15	$11.85	$8.15	57%	1.45	$303.15
$282.50	$295.00	Oct 9	$8.10	$4.40	$8.10	80%	0.54	$290.60
$295.00	$300.00	Oct 16	$1.90	$3.10	$1.90	57%	1.63	$296.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$315.00	Oct 2	$1.55	$0.95	$1.55	83%	0.61	$315.95
$260.00	$250.00	Oct 16	$0.25	$9.75	$0.25	9%	39.00	$259.75
$315.00	$312.50	Oct 2	$1.50	$1.00	$1.50	79%	0.67	$313.50
$280.00	$275.00	Oct 9	$0.25	$4.75	$0.25	16%	19.00	$279.75
$300.00	$297.50	Oct 2	$0.85	$1.65	$0.85	49%	1.94	$299.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.58, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Oct 2	$1.20	$1.20	$1.30	72%	0.92	$313.70
$335.00	$340.00	Oct 16	$1.15	$1.15	$3.85	81%	0.30	$336.15
$345.00	$350.00	Oct 9	$0.70	$0.70	$4.30	89%	0.16	$345.70
$345.00	$350.00	Oct 2	$0.48	$0.48	$4.52	94%	0.11	$345.48
$310.00	$312.50	Oct 16	$1.25	$1.25	$1.25	61%	1.00	$311.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$265.00	Oct 30	$11.00	$11.00	$19.00	57%	0.58	$284.00
$290.00	$280.00	Oct 23	$3.90	$3.90	$6.10	63%	0.64	$286.10
$300.00	$285.00	Nov 6	$6.85	$6.85	$8.15	52%	0.84	$293.15
$300.00	$290.00	Oct 23	$5.00	$5.00	$5.00	52%	1.00	$295.00
$280.00	$275.00	Nov 6	$2.05	$2.05	$2.95	70%	0.69	$277.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.03, cheapest $2.40)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$3.40	78.0%	51.1%
$305.00	Oct 2	Oct 9	$3.20	75.9%	54.3%
$300.00	Oct 2	Oct 9	$3.50	72.7%	52.4%
$302.50	Oct 2	Oct 9	$3.75	70.9%	54.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Oct 2	Oct 9	$2.40	78.0%	51.1%
$297.50	Oct 2	Oct 9	$2.50	76.6%	51.6%
$292.50	Oct 2	Oct 9	$2.72	74.1%	51.6%
$307.50	Oct 2	Oct 9	$2.85	76.8%	54.9%
$305.00	Oct 2	Oct 9	$2.95	75.9%	54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 4.58% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Oct 2	$6.90	$6.85	$13.75	$286.25	$313.75	4.58%
$297.50	Oct 2	$7.90	$6.00	$13.90	$283.60	$311.40	4.63%
$302.50	Oct 2	$5.50	$8.50	$14.00	$288.50	$316.50	4.66%
$295.00	Oct 2	$9.15	$5.05	$14.20	$280.80	$309.20	4.73%
$305.00	Oct 2	$4.95	$10.00	$14.95	$290.05	$319.95	4.98%
$307.50	Oct 2	$4.15	$11.60	$15.75	$291.75	$323.25	5.24%
$310.00	Oct 2	$3.30	$13.10	$16.40	$293.60	$326.40	5.46%
$285.00	Oct 2	$16.45	$1.75	$18.20	$266.80	$303.20	6.06%
$312.50	Oct 2	$3.30	$15.40	$18.70	$293.80	$331.20	6.23%
$315.00	Oct 2	$2.10	$16.90	$19.00	$296.00	$334.00	6.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.41% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$260.00	Oct 23	$2.55	$1.68	$4.23	$255.77	$359.23
$355.00	$270.00	Oct 23	$2.55	$3.10	$5.65	$264.35	$360.65
$312.50	$290.00	Oct 2	$3.30	$3.00	$6.30	$283.70	$318.80
$310.00	$290.00	Oct 2	$3.30	$3.00	$6.30	$283.70	$316.30
$310.00	$292.50	Oct 2	$3.30	$3.78	$7.08	$285.42	$317.08
$312.50	$292.50	Oct 2	$3.30	$3.78	$7.08	$285.42	$319.58
$307.50	$290.00	Oct 2	$4.15	$3.00	$7.15	$282.85	$314.65
$307.50	$292.50	Oct 2	$4.15	$3.78	$7.93	$284.57	$315.43
$330.00	$260.00	Oct 23	$5.45	$1.68	$7.13	$252.87	$337.13
$310.00	$295.00	Oct 2	$3.30	$5.05	$8.35	$286.65	$318.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 4.32, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
288/290	312/315	Oct 2	$2.03	$0.47	45%	4.32	$287.97	$314.53
278/280	312/315	Oct 2	$1.62	$0.88	60%	1.84	$278.38	$314.12
270/275	335/340	Oct 16	$2.42	$2.58	63%	0.94	$272.58	$337.42
280/282	312/315	Oct 2	$1.65	$0.85	56%	1.94	$280.85	$314.15
275/278	312/315	Oct 2	$1.40	$1.10	64%	1.27	$276.10	$313.90
290/292	312/315	Oct 2	$1.98	$0.52	40%	3.81	$290.52	$314.48
270/275	345/350	Oct 16	$1.97	$3.03	68%	0.65	$273.03	$346.97
285/288	312/315	Oct 2	$1.62	$0.88	50%	1.84	$285.88	$314.12
280/282	322/325	Oct 9	$1.39	$1.11	57%	1.25	$281.11	$323.89
288/290	335/338	Oct 2	$1.18	$1.32	65%	0.89	$288.82	$336.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$1.10	$8.90	26%	8.09
$315.00	$320.00	$325.00	Oct 30	$0.15	$4.85	8%	32.33
$300.00	$302.50	$305.00	Oct 9	$0.05	$2.45	8%	49.00
$312.50	$315.00	$317.50	Oct 16	$0.05	$2.45	5%	49.00
$317.50	$320.00	$322.50	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	$2.70	$17.30	28%	6.41
$280.00	$290.00	$300.00	Oct 23	$1.10	$8.90	22%	8.09
$312.50	$315.00	$317.50	Oct 2	$0.05	$2.45	10%	49.00
$302.50	$305.00	$307.50	Oct 2	$0.10	$2.40	10%	24.00
$345.00	$350.00	$355.00	Oct 2	$0.15	$4.85	6%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-1.65, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 2	-$1.65	$18.35
$270.00	$295.00	1:2	Oct 30	-$4.05	$20.95
$295.00	$315.00	1:2	Oct 30	-$3.40	$16.60
$245.00	$270.00	1:2	Nov 6	-$16.70	$8.30
$285.00	$295.00	1:2	Oct 2	-$1.85	$8.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$8.75	$16.25
$315.00	$295.00	1:2	Oct 30	-$2.65	$17.35
$320.00	$300.00	1:2	Nov 6	-$6.10	$13.90
$300.00	$285.00	1:2	Nov 6	-$4.65	$10.35
$280.00	$270.00	1:2	Oct 23	-$0.60	$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.50%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Oct 30	$10.50	0.39	4.9%	3.50%	8.37%	5	5
$320.00	Oct 30	$9.10	0.35	6.5%	3.03%	9.56%	4	11
$325.00	Oct 30	$7.80	0.32	8.2%	2.60%	10.80%	6	6
$330.00	Oct 30	$6.50	0.29	9.9%	2.16%	12.03%	1	5
$335.00	Oct 30	$5.50	0.26	11.5%	1.83%	13.36%	7	8
$310.00	Oct 23	$10.30	0.42	3.2%	3.43%	6.64%	1	11
$315.00	Oct 23	$8.60	0.37	4.9%	2.86%	7.73%	12	3
$320.00	Oct 23	$7.20	0.33	6.5%	2.40%	8.93%	7	14
$330.00	Oct 23	$4.90	0.25	9.9%	1.63%	11.50%	1	4
$310.00	Oct 16	$8.10	0.39	3.2%	2.70%	5.90%	4	84

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 2,862

Total Puts 2,047

Put/Call Ratio 0.72

Net Difference 815

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 35,605

Total Puts 28,382

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