JBL - Options Database

JBL

JABIL INC

$298.32 -6.44%

(9/30 10:20) ◀

Wednesday, September 30, 2026 (10:25am)

▶ (9/30 10:30)

◀ 9/30 10:25 ▶

Option Volume

Detail

ℹ

Current (09/30 10:25am) 5,195

Calls: 3,041 (59%)

Puts: 2,154 (41%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +16.30%

Calls: +14.93% (Calls)

Puts: +18.29% (Puts)

Prior 7-Day Total 65,067

Calls: 36,272 (56%)

Puts: 28,795 (44%)

Prior 7-Day Average 9,295

Calls: 5,181 (56%)

Puts: 4,113 (44%)

Current vs Prior 7-Day Avg -44.11%

Calls: -41.31%

Puts: -47.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:25am) $4.73M

Calls: $1.93M (41%)

Puts: $2.80M (59%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -12.18%

Calls: -56.09%

Puts: +180.42%

Prior 7-Day Total $48.43M

Calls: $27.73M (57%)

Puts: $20.70M (43%)

Prior 7-Day Average $6.92M

Calls: $3.96M (57%)

Puts: $2.96M (43%)

Current vs Prior 7-Day Avg -31.62%

Calls: -51.37%

Puts: -5.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:25am) 0.71

Prior (06/17) 0.69

Current vs Prior +2.92%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -14.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:25am) 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 4.73% | 7.06%9.13% | 16.38%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -44.40% | -27.01%-17.25% | -4.48%

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

Current vs 7-Day Avg -32.56% | -23.88%-17.25% | -4.48%

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

Current vs 7-Day Eod -44.40% | -27.01%-16.31% | -3.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.00% | 28.06%

Calls: 23.78% | 27.27%

Puts: 30.22% | 28.86%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +106.90% | +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 +7.26% | +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
10:25	BEARISH	BULLISH	BULLISH
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 30 of results (avg 7.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	57.80	61.00	$59.40	5.4%	2	0.97	--
$250.00	Oct 16	48.20	50.90	$49.55	5.4%	1	0.94	26
$240.00	Oct 16	58.00	61.30	$59.65	5.5%	3	0.95	--
$240.00	Oct 23	58.10	61.50	$59.80	5.7%	1	0.94	1
$245.00	Oct 16	53.00	56.20	$54.60	5.9%	1	0.94	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	54.40	58.10	$56.25	6.6%	1	0.98	--
$355.00	Oct 9	54.60	58.40	$56.50	6.7%	6	0.92	--
$345.00	Oct 16	46.00	49.30	$47.65	6.9%	1	0.86	3
$315.00	Oct 30	25.60	27.50	$26.55	7.2%	3	0.61	5
$350.00	Oct 2	49.50	53.30	$51.40	7.4%	1	0.96	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. 80 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	37.50	40.70	$39.10	8.2%	2	1.00	8
$240.00	Oct 9	57.80	61.00	$59.40	5.4%	2	0.97	--
$260.00	Oct 9	38.10	41.40	$39.75	8.3%	3	0.95	--
$240.00	Oct 16	58.00	61.30	$59.65	5.5%	3	0.95	--
$240.00	Oct 23	58.10	61.50	$59.80	5.7%	1	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	54.40	58.10	$56.25	6.6%	1	0.98	--
$350.00	Oct 2	49.50	53.30	$51.40	7.4%	1	0.96	4
$340.00	Oct 2	39.50	42.80	$41.15	8.0%	1	0.95	6
$345.00	Oct 2	44.50	48.00	$46.25	7.6%	1	0.94	4
$330.00	Oct 2	29.80	33.50	$31.65	11.7%	4	0.94	10

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 4.4K, top 346)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	2.30	4.50	$3.40	64.7%	346	0.29	67
$350.00	Oct 2	0.10	0.60	$0.35	142.9%	251	0.04	981
$330.00	Oct 2	0.15	0.75	$0.45	133.3%	240	0.06	106
$340.00	Oct 2	0.20	0.80	$0.50	120.0%	200	0.05	129
$307.50	Oct 2	2.80	5.00	$3.90	56.4%	168	0.33	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	5.90	8.00	$6.95	30.2%	193	0.52	148
$270.00	Oct 2	0.15	0.35	$0.25	80.0%	135	0.04	255
$285.00	Oct 2	1.60	2.20	$1.90	31.6%	77	0.20	424
$260.00	Oct 2	0.00	0.40	$0.20	200.0%	75	0.02	183
$290.00	Oct 2	2.60	3.80	$3.20	37.5%	74	0.29	278

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 55.8%, max 71.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	88.4%	51.4%	71.9%	15	25
$310.00	Oct 2	Oct 23	82.8%	48.7%	70.0%	347	78
$315.00	Oct 2	Oct 30	80.5%	50.9%	58.2%	45	51
$300.00	Oct 2	Oct 23	75.5%	48.3%	56.2%	14	83
$317.50	Oct 2	Oct 16	81.0%	51.9%	56.1%	110	563

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 9	88.4%	51.4%	71.8%	52	64
$310.00	Oct 2	Oct 16	82.8%	51.2%	61.7%	44	224
$307.50	Oct 2	Oct 9	80.1%	50.3%	59.4%	42	134
$300.00	Oct 2	Nov 6	75.5%	47.7%	58.3%	195	150
$315.00	Oct 2	Oct 30	80.5%	50.9%	58.2%	52	180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.60, avg 5.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$18.70	$11.30	$18.70	84%	0.60	$288.70
$270.00	$295.00	Oct 30	$15.70	$9.30	$15.70	80%	0.59	$285.70
$280.00	$290.00	Oct 16	$6.15	$3.85	$6.15	77%	0.63	$286.15
$282.50	$295.00	Oct 9	$8.20	$4.30	$8.20	80%	0.52	$290.70
$330.00	$335.00	Oct 16	$0.12	$4.88	$0.12	21%	40.67	$330.12

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	52%	2.13	$299.20
$270.00	$265.00	Oct 16	$0.13	$4.87	$0.13	12%	37.46	$269.87
$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
$270.00	$265.00	Nov 6	$0.70	$4.30	$0.70	22%	6.14	$269.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.56, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Oct 2	$1.10	$1.10	$1.40	74%	0.79	$313.60
$300.00	$302.50	Oct 9	$1.65	$1.65	$0.85	49%	1.94	$301.65
$345.00	$350.00	Oct 9	$0.75	$0.75	$4.25	89%	0.18	$345.75
$320.00	$322.50	Oct 9	$0.83	$0.83	$1.67	77%	0.50	$320.83
$325.00	$330.00	Oct 16	$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	$265.00	Oct 30	$10.75	$10.75	$19.25	56%	0.56	$284.25
$275.00	$270.00	Nov 6	$2.20	$2.20	$2.80	73%	0.79	$272.80
$290.00	$280.00	Oct 23	$3.85	$3.85	$6.15	63%	0.63	$286.15
$280.00	$270.00	Oct 23	$2.65	$2.65	$7.35	74%	0.36	$277.35
$295.00	$292.50	Oct 16	$1.65	$1.65	$0.85	58%	1.94	$293.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.62, cheapest $2.20)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.55	77.2%	50.7%
$305.00	Oct 2	Oct 9	$2.75	74.8%	49.8%
$300.00	Oct 2	Oct 9	$3.30	75.5%	51.8%
$295.00	Oct 2	Oct 9	$2.35	70.3%	51.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$307.50	Oct 2	Oct 9	$2.20	80.1%	50.3%
$302.50	Oct 2	Oct 9	$2.45	77.2%	50.7%
$305.00	Oct 2	Oct 9	$2.40	74.8%	49.8%
$300.00	Oct 2	Oct 9	$3.10	75.5%	51.8%
$292.50	Oct 2	Oct 9	$2.45	71.4%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.44% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Oct 2	$6.30	$6.95	$13.25	$286.75	$313.25	4.44%
$297.50	Oct 2	$7.15	$6.15	$13.30	$284.20	$310.80	4.46%
$295.00	Oct 2	$9.20	$4.95	$14.15	$280.85	$309.15	4.74%
$302.50	Oct 2	$5.40	$8.90	$14.30	$288.20	$316.80	4.79%
$305.00	Oct 2	$4.25	$10.20	$14.45	$290.55	$319.45	4.84%
$307.50	Oct 2	$3.90	$12.15	$16.05	$291.45	$323.55	5.38%
$310.00	Oct 2	$3.40	$13.90	$17.30	$292.70	$327.30	5.80%
$285.00	Oct 2	$15.75	$1.90	$17.65	$267.35	$302.65	5.92%
$295.00	Oct 9	$11.55	$7.65	$19.20	$275.80	$314.20	6.44%
$312.50	Oct 2	$3.20	$16.05	$19.25	$293.25	$331.75	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.37% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$260.00	Oct 23	$2.40	$1.68	$4.08	$255.92	$359.08
$355.00	$270.00	Oct 23	$2.40	$3.05	$5.45	$264.55	$360.45
$310.00	$287.50	Oct 2	$3.40	$2.38	$5.78	$281.72	$315.78
$310.00	$290.00	Oct 2	$3.40	$3.20	$6.60	$283.40	$316.60
$307.50	$287.50	Oct 2	$3.90	$2.38	$6.28	$281.22	$313.78
$330.00	$260.00	Oct 23	$4.65	$1.68	$6.33	$253.67	$336.33
$307.50	$290.00	Oct 2	$3.90	$3.20	$7.10	$282.90	$314.60
$305.00	$287.50	Oct 2	$4.25	$2.38	$6.63	$280.87	$311.63
$310.00	$292.50	Oct 2	$3.40	$4.05	$7.45	$285.05	$317.45
$305.00	$290.00	Oct 2	$4.25	$3.20	$7.45	$282.55	$312.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 2.05, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
280/282	312/315	Oct 2	$1.68	$0.82	58%	2.05	$280.82	$314.18
288/290	320/322	Oct 9	$1.93	$0.57	44%	3.39	$288.07	$321.93
288/290	312/315	Oct 2	$1.92	$0.58	44%	3.31	$288.08	$314.42
282/285	320/322	Oct 9	$1.71	$0.79	52%	2.16	$283.29	$321.71
290/292	312/315	Oct 2	$1.95	$0.55	39%	3.55	$290.55	$314.45
278/280	312/315	Oct 2	$1.32	$1.18	62%	1.12	$278.68	$313.82
270/275	325/330	Oct 16	$2.52	$2.48	57%	1.02	$272.48	$327.52
282/285	312/315	Oct 2	$1.52	$0.98	54%	1.55	$283.48	$314.02
270/275	335/340	Oct 16	$2.17	$2.83	64%	0.77	$272.83	$337.17
275/278	312/315	Oct 2	$1.23	$1.27	65%	0.97	$276.27	$313.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$305.00	$315.00	Oct 30	$0.80	$9.20	18%	11.50
$260.00	$270.00	$280.00	Oct 16	$0.60	$9.40	14%	15.67
$320.00	$325.00	$330.00	Oct 30	$0.10	$4.90	7%	49.00
$345.00	$350.00	$355.00	Oct 2	$0.08	$4.92	4%	61.50
$315.00	$317.50	$320.00	Oct 9	$0.08	$2.42	6%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$315.00	$325.00	Oct 23	$0.45	$9.55	19%	21.22
$280.00	$290.00	$300.00	Oct 23	$0.90	$9.10	22%	10.11
$300.00	$320.00	$340.00	Nov 6	$3.10	$16.90	28%	5.45
$290.00	$292.50	$295.00	Oct 2	$0.05	$2.45	11%	49.00
$270.00	$275.00	$280.00	Oct 16	$0.23	$4.77	11%	20.74

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 $-5.70, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$5.70	$24.30
$260.00	$280.00	1:2	Oct 2	-$0.50	$19.50
$270.00	$295.00	1:2	Oct 30	-$3.30	$21.70
$245.00	$270.00	1:2	Nov 6	-$16.45	$8.55
$282.50	$295.00	1:2	Oct 9	-$3.35	$9.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$8.90	$16.10
$315.00	$295.00	1:2	Oct 30	-$1.65	$18.35
$320.00	$300.00	1:2	Nov 6	-$6.40	$13.60
$300.00	$285.00	1:2	Nov 6	-$4.10	$10.90
$280.00	$270.00	1:2	Oct 23	-$0.40	$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.56%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$13.60	0.47	2.2%	4.56%	6.80%	3	--
$315.00	Oct 30	$10.10	0.39	5.6%	3.39%	8.98%	5	5
$320.00	Oct 30	$8.60	0.35	7.3%	2.88%	10.15%	4	11
$325.00	Oct 30	$7.40	0.31	8.9%	2.48%	11.42%	6	6
$330.00	Oct 30	$6.20	0.28	10.6%	2.08%	12.70%	1	5
$300.00	Oct 23	$13.40	0.51	0.6%	4.49%	5.05%	--	16
$335.00	Oct 30	$5.30	0.24	12.3%	1.78%	14.07%	7	8
$310.00	Oct 23	$9.10	0.41	3.9%	3.05%	6.97%	1	11
$315.00	Oct 23	$7.60	0.36	5.6%	2.55%	8.14%	12	3
$320.00	Oct 23	$6.20	0.31	7.3%	2.08%	9.35%	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 3,041

Total Puts 2,154

Put/Call Ratio 0.71

Net Difference 887

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 36,272

Total Puts 28,795

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