JBL - Options Database

JBL

JABIL INC

$299.43 -6.09%

(9/30 10:15) ◀

Wednesday, September 30, 2026 (10:20am)

▶ (9/30 10:25)

◀ 9/30 10:20 ▶

Option Volume

Detail

ℹ

Current (09/30 10:20am) 5,046

Calls: 2,946 (58%)

Puts: 2,100 (42%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +12.96%

Calls: +11.34% (Calls)

Puts: +15.32% (Puts)

Prior 7-Day Total 64,625

Calls: 35,988 (56%)

Puts: 28,637 (44%)

Prior 7-Day Average 9,232

Calls: 5,141 (56%)

Puts: 4,091 (44%)

Current vs Prior 7-Day Avg -45.34%

Calls: -42.70%

Puts: -48.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:20am) $4.66M

Calls: $1.93M (41%)

Puts: $2.72M (59%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -13.57%

Calls: -55.95%

Puts: +172.33%

Prior 7-Day Total $48.16M

Calls: $27.60M (57%)

Puts: $20.56M (43%)

Prior 7-Day Average $6.88M

Calls: $3.94M (57%)

Puts: $2.94M (43%)

Current vs Prior 7-Day Avg -32.33%

Calls: -51.00%

Puts: -7.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:20am) 0.71

Prior (06/17) 0.69

Current vs Prior +3.58%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -14.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:20am) 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 4.98% | 6.88%8.90% | 16.20%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -41.46% | -28.83%-19.38% | -5.51%

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

Current vs 7-Day Avg -29.00% | -25.78%-19.38% | -5.51%

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

Current vs 7-Day Eod -41.46% | -28.83%-18.46% | -4.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.09% | 22.45%

Calls: 33.96% | 19.53%

Puts: 30.22% | 25.38%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +145.90% | +39.96%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +27.48% | +20.50%

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
10:20	BEARISH	BULLISH	BULLISH
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 27 of results (avg 7.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	58.60	61.50	$60.05	4.8%	2	0.97	--
$245.00	Oct 16	54.20	56.90	$55.55	4.9%	1	0.92	2
$240.00	Oct 23	59.50	62.60	$61.05	5.1%	1	0.94	1
$240.00	Nov 6	60.20	63.40	$61.80	5.2%	1	0.94	--
$240.00	Oct 16	58.80	62.00	$60.40	5.3%	3	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 9	53.90	57.20	$55.55	5.9%	6	0.91	--
$355.00	Oct 2	53.60	56.90	$55.25	6.0%	1	1.00	--
$350.00	Oct 2	48.60	52.00	$50.30	6.8%	1	1.00	4
$345.00	Oct 2	43.80	47.00	$45.40	7.0%	1	0.92	4
$345.00	Oct 16	45.10	48.40	$46.75	7.1%	1	0.86	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. 77 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	38.60	41.70	$40.15	7.7%	2	0.99	8
$240.00	Oct 9	58.60	61.50	$60.05	4.8%	2	0.97	--
$260.00	Oct 9	39.00	42.20	$40.60	7.9%	3	0.95	--
$240.00	Oct 23	59.50	62.60	$61.05	5.1%	1	0.94	1
$250.00	Oct 9	48.90	51.90	$50.40	6.0%	3	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	48.60	52.00	$50.30	6.8%	1	1.00	4
$355.00	Oct 2	53.60	56.90	$55.25	6.0%	1	1.00	--
$340.00	Oct 2	38.80	42.20	$40.50	8.4%	1	0.93	6
$342.50	Oct 2	41.20	44.30	$42.75	7.3%	4	0.93	3
$345.00	Oct 2	43.80	47.00	$45.40	7.0%	1	0.92	4

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 4.2K, top 346)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	2.40	4.50	$3.45	60.9%	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	0.75	$0.63	39.7%	230	0.07	106
$340.00	Oct 2	0.15	0.80	$0.48	135.4%	170	0.05	129
$307.50	Oct 2	2.80	5.00	$3.90	56.4%	164	0.34	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.90	8.00	$6.95	30.2%	192	0.50	148
$270.00	Oct 2	0.10	0.35	$0.22	113.6%	132	0.03	255
$285.00	Oct 2	1.05	2.20	$1.63	70.6%	75	0.18	424
$290.00	Oct 2	2.25	3.60	$2.93	46.1%	71	0.27	278
$317.50	Oct 2	17.60	21.00	$19.30	17.6%	66	0.82	123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 51.5%, max 62.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	85.8%	52.7%	62.6%	15	25
$310.00	Oct 2	Oct 23	79.3%	49.1%	61.4%	347	78
$320.00	Oct 2	Oct 30	79.9%	50.9%	56.8%	90	340
$305.00	Oct 2	Oct 30	79.0%	50.6%	56.2%	27	67
$300.00	Oct 2	Oct 23	72.4%	47.5%	52.3%	14	83

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 2	Oct 16	74.8%	46.9%	59.5%	36	146
$320.00	Oct 2	Nov 6	79.9%	50.9%	56.9%	10	58
$295.00	Oct 2	Oct 30	74.0%	47.7%	55.1%	52	84
$312.50	Oct 2	Oct 9	85.8%	55.6%	54.2%	52	64
$290.00	Oct 2	Oct 23	71.9%	46.8%	53.6%	73	288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 0.59, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$18.85	$11.15	$18.85	84%	0.59	$288.85
$270.00	$295.00	Oct 30	$16.00	$9.00	$16.00	80%	0.56	$286.00
$275.00	$285.00	Nov 6	$6.35	$3.65	$6.35	74%	0.57	$281.35
$295.00	$305.00	Oct 30	$4.50	$5.50	$4.50	57%	1.22	$299.50
$295.00	$300.00	Oct 9	$2.05	$2.95	$2.05	60%	1.44	$297.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$297.50	Oct 2	$0.80	$1.70	$0.80	50%	2.13	$299.20
$312.50	$310.00	Oct 9	$1.30	$1.20	$1.30	67%	0.92	$311.20
$260.00	$250.00	Oct 23	$0.41	$9.59	$0.41	10%	23.39	$259.59
$260.00	$250.00	Oct 16	$0.38	$9.62	$0.38	9%	25.32	$259.62
$280.00	$275.00	Oct 9	$0.44	$4.56	$0.44	16%	10.36	$279.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.56, 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
$345.00	$350.00	Oct 9	$0.75	$0.75	$4.25	89%	0.18	$345.75
$335.00	$340.00	Oct 16	$1.15	$1.15	$3.85	81%	0.30	$336.15
$345.00	$350.00	Oct 2	$0.51	$0.51	$4.49	94%	0.11	$345.51
$315.00	$317.50	Oct 9	$0.95	$0.95	$1.55	69%	0.61	$315.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$265.00	Oct 30	$10.75	$10.75	$19.25	57%	0.56	$284.25
$290.00	$280.00	Oct 23	$4.00	$4.00	$6.00	63%	0.67	$286.00
$280.00	$270.00	Oct 23	$2.65	$2.65	$7.35	75%	0.36	$277.35
$275.00	$270.00	Oct 16	$1.27	$1.27	$3.73	83%	0.34	$273.73
$287.50	$285.00	Oct 9	$1.25	$1.25	$1.25	72%	1.00	$286.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.80, cheapest $2.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$2.85	79.0%	53.4%
$310.00	Oct 2	Oct 9	$2.85	79.3%	54.8%
$295.00	Oct 2	Oct 9	$2.90	74.0%	51.4%
$302.50	Oct 2	Oct 9	$3.20	74.2%	52.6%
$300.00	Oct 2	Oct 9	$3.50	72.4%	51.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$2.85	79.0%	53.4%
$297.50	Oct 2	Oct 9	$2.30	76.2%	50.6%
$310.00	Oct 2	Oct 9	$2.60	79.3%	54.8%
$295.00	Oct 2	Oct 9	$2.60	74.0%	51.4%
$307.50	Oct 2	Oct 9	$2.80	75.8%	53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.51% of stock, avg 8.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Oct 2	$6.55	$6.95	$13.50	$286.50	$313.50	4.51%
$302.50	Oct 2	$5.60	$8.35	$13.95	$288.55	$316.45	4.66%
$295.00	Oct 2	$9.20	$4.85	$14.05	$280.95	$309.05	4.69%
$297.50	Oct 2	$7.95	$6.15	$14.10	$283.40	$311.60	4.71%
$305.00	Oct 2	$5.05	$9.85	$14.90	$290.10	$319.90	4.98%
$307.50	Oct 2	$3.90	$11.40	$15.30	$292.20	$322.80	5.11%
$310.00	Oct 2	$3.45	$13.25	$16.70	$293.30	$326.70	5.58%
$312.50	Oct 2	$3.30	$14.95	$18.25	$294.25	$330.75	6.09%
$285.00	Oct 2	$16.65	$1.63	$18.28	$266.72	$303.28	6.10%
$315.00	Oct 2	$2.10	$17.20	$19.30	$295.70	$334.30	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.40% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$260.00	Oct 23	$2.50	$1.68	$4.18	$255.82	$359.18
$355.00	$270.00	Oct 23	$2.50	$2.85	$5.35	$264.65	$360.35
$312.50	$287.50	Oct 2	$3.30	$2.17	$5.47	$282.03	$317.97
$310.00	$287.50	Oct 2	$3.45	$2.17	$5.62	$281.88	$315.62
$312.50	$290.00	Oct 2	$3.30	$2.93	$6.23	$283.77	$318.73
$310.00	$290.00	Oct 2	$3.45	$2.93	$6.38	$283.62	$316.38
$307.50	$287.50	Oct 2	$3.90	$2.17	$6.07	$281.43	$313.57
$307.50	$290.00	Oct 2	$3.90	$2.93	$6.83	$283.17	$314.33
$310.00	$292.50	Oct 2	$3.45	$3.78	$7.23	$285.27	$317.23
$312.50	$292.50	Oct 2	$3.30	$3.78	$7.08	$285.42	$319.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 7.33, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/288	315/318	Oct 9	$2.20	$0.30	41%	7.33	$285.30	$317.20
278/280	312/315	Oct 2	$1.60	$0.90	60%	1.78	$278.40	$314.10
270/275	335/340	Oct 16	$2.42	$2.58	63%	0.94	$272.58	$337.42
288/290	312/315	Oct 2	$1.96	$0.54	45%	3.63	$288.04	$314.46
285/288	320/322	Oct 9	$1.90	$0.60	47%	3.17	$285.60	$321.90
290/292	312/315	Oct 2	$2.05	$0.45	40%	4.56	$290.45	$314.55
275/278	312/315	Oct 2	$1.43	$1.07	64%	1.34	$276.07	$313.93
285/288	312/315	Oct 2	$1.74	$0.76	50%	2.29	$285.76	$314.24
280/282	312/315	Oct 2	$1.55	$0.95	57%	1.63	$280.95	$314.05
280/282	315/318	Oct 9	$1.68	$0.82	49%	2.05	$280.82	$316.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$305.00	$315.00	Oct 30	$0.75	$9.25	18%	12.33
$270.00	$280.00	$290.00	Oct 16	$1.25	$8.75	24%	7.00
$320.00	$325.00	$330.00	Oct 30	$0.10	$4.90	7%	49.00
$325.00	$330.00	$335.00	Oct 30	$0.15	$4.85	7%	32.33
$250.00	$260.00	$270.00	Oct 9	$0.10	$9.90	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 23	$0.90	$9.10	23%	10.11
$300.00	$320.00	$340.00	Nov 6	$3.05	$16.95	29%	5.56
$345.00	$350.00	$355.00	Oct 2	$0.05	$4.95	8%	99.00
$302.50	$305.00	$307.50	Oct 2	$0.05	$2.45	10%	49.00
$287.50	$290.00	$292.50	Oct 2	$0.09	$2.41	11%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-6.75, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$6.75	$23.25
$260.00	$280.00	1:2	Oct 2	-$1.35	$18.65
$270.00	$295.00	1:2	Oct 30	-$3.55	$21.45
$245.00	$270.00	1:2	Nov 6	-$16.80	$8.20
$285.00	$295.00	1:2	Oct 2	-$1.75	$8.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$8.55	$16.45
$315.00	$295.00	1:2	Oct 30	-$2.10	$17.90
$320.00	$300.00	1:2	Nov 6	-$6.10	$13.90
$280.00	$270.00	1:2	Oct 23	-$0.20	$9.80
$300.00	$285.00	1:2	Nov 6	-$4.45	$10.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.71%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$14.10	0.48	1.9%	4.71%	6.57%	3	--
$315.00	Oct 30	$10.40	0.40	5.2%	3.47%	8.67%	5	5
$320.00	Oct 30	$8.90	0.35	6.9%	2.97%	9.84%	4	11
$325.00	Oct 30	$7.70	0.32	8.5%	2.57%	11.11%	6	6
$330.00	Oct 30	$6.50	0.28	10.2%	2.17%	12.38%	1	5
$310.00	Oct 23	$10.10	0.42	3.5%	3.37%	6.90%	1	11
$300.00	Oct 23	$14.10	0.52	0.2%	4.71%	4.90%	--	16
$335.00	Oct 30	$5.40	0.25	11.9%	1.80%	13.68%	7	8
$315.00	Oct 23	$8.40	0.37	5.2%	2.81%	8.01%	12	3
$320.00	Oct 23	$6.30	0.33	6.9%	2.10%	8.97%	7	14

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 2,946

Total Puts 2,100

Put/Call Ratio 0.71

Net Difference 846

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 35,988

Total Puts 28,637

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