JBL - Options Database

JBL

JABIL INC

$296.56 -6.99%

(9/30 10:25) ◀

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

▶ (9/30 10:35)

◀ 9/30 10:30 ▶

Option Volume

Detail

ℹ

Current (09/30 10:30am) 5,566

Calls: 3,120 (56%)

Puts: 2,446 (44%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +24.60%

Calls: +17.91% (Calls)

Puts: +34.32% (Puts)

Prior 7-Day Total 65,353

Calls: 36,451 (56%)

Puts: 28,902 (44%)

Prior 7-Day Average 9,336

Calls: 5,207 (56%)

Puts: 4,128 (44%)

Current vs Prior 7-Day Avg -40.38%

Calls: -40.08%

Puts: -40.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:30am) $4.93M

Calls: $1.85M (38%)

Puts: $3.08M (62%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -8.54%

Calls: -57.85%

Puts: +207.71%

Prior 7-Day Total $48.60M

Calls: $27.80M (57%)

Puts: $20.80M (43%)

Prior 7-Day Average $6.94M

Calls: $3.97M (57%)

Puts: $2.97M (43%)

Current vs Prior 7-Day Avg -29.04%

Calls: -53.44%

Puts: +3.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:30am) 0.78

Prior (06/17) 0.69

Current vs Prior +13.92%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -5.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:30am) 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 5.06% | 6.74%8.83% | 16.29%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -40.50% | -30.24%-19.97% | -4.99%

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

Current vs 7-Day Avg -27.83% | -27.25%-19.97% | -4.99%

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

Current vs 7-Day Eod -40.50% | -30.24%-19.06% | -4.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.22% | 29.09%

Calls: 35.00% | 27.49%

Puts: 31.43% | 30.69%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +154.56% | +81.36%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +31.97% | +56.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.08M).

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
10:30	BEARISH	BULLISH	BULLISH
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 7.5%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	55.60	58.30	$56.95	4.7%	2	0.97	--
$245.00	Oct 16	51.10	53.90	$52.50	5.3%	1	0.94	2
$240.00	Oct 23	56.20	59.30	$57.75	5.4%	1	0.94	1
$240.00	Nov 6	57.10	60.60	$58.85	5.9%	1	0.93	--
$240.00	Oct 16	55.50	59.00	$57.25	6.1%	3	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 9	57.00	60.40	$58.70	5.8%	6	0.93	--
$355.00	Oct 2	56.90	60.30	$58.60	5.8%	1	1.00	--
$350.00	Oct 2	51.90	55.40	$53.65	6.5%	1	1.00	4
$345.00	Oct 2	46.90	50.10	$48.50	6.6%	1	0.94	4
$345.00	Oct 16	47.90	51.30	$49.60	6.9%	1	0.88	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. 80 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	35.40	38.40	$36.90	8.1%	2	0.99	8
$240.00	Oct 9	55.60	58.30	$56.95	4.7%	2	0.97	--
$250.00	Oct 16	46.00	49.40	$47.70	7.1%	1	0.96	26
$260.00	Oct 9	36.10	38.50	$37.30	6.4%	3	0.95	--
$240.00	Oct 16	55.50	59.00	$57.25	6.1%	3	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	51.90	55.40	$53.65	6.5%	1	1.00	4
$355.00	Oct 2	56.90	60.30	$58.60	5.8%	1	1.00	--
$335.00	Oct 2	37.10	40.20	$38.65	8.0%	1	0.97	4
$340.00	Oct 2	42.00	45.20	$43.60	7.3%	1	0.97	6
$330.00	Oct 2	32.20	35.40	$33.80	9.5%	4	0.96	10

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 4.7K, top 350)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	1.80	3.40	$2.60	61.5%	350	0.25	67
$330.00	Oct 2	0.30	0.75	$0.53	84.9%	260	0.06	106
$350.00	Oct 2	0.10	0.35	$0.22	113.6%	252	0.03	981
$340.00	Oct 2	0.20	0.60	$0.40	100.0%	200	0.04	129
$307.50	Oct 2	2.60	5.00	$3.80	63.2%	168	0.31	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	7.40	9.00	$8.20	19.5%	214	0.56	148
$270.00	Oct 2	0.10	0.35	$0.22	113.6%	171	0.04	255
$290.00	Oct 2	3.40	4.10	$3.75	18.7%	131	0.33	278
$285.00	Oct 2	1.90	2.70	$2.30	34.8%	106	0.23	424
$287.50	Oct 2	2.50	3.60	$3.05	36.1%	99	0.28	56

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 58.8%, max 77.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	89.5%	50.6%	76.9%	15	25
$317.50	Oct 2	Oct 16	85.3%	51.0%	67.4%	110	563
$310.00	Oct 2	Oct 23	77.7%	47.9%	62.3%	351	78
$302.50	Oct 2	Oct 9	78.0%	48.7%	60.1%	42	24
$285.00	Oct 2	Nov 6	75.0%	47.4%	58.3%	1	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 9	89.5%	50.6%	77.0%	52	64
$307.50	Oct 2	Oct 9	84.8%	49.8%	70.3%	43	134
$317.50	Oct 2	Oct 16	85.3%	51.0%	67.4%	91	171
$305.00	Oct 2	Oct 23	76.9%	48.0%	60.4%	41	45
$302.50	Oct 2	Oct 9	78.0%	48.7%	60.1%	5	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.67, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$17.95	$12.05	$17.95	82%	0.67	$287.95
$270.00	$295.00	Oct 30	$14.90	$10.10	$14.90	79%	0.68	$284.90
$282.50	$295.00	Oct 9	$7.40	$5.10	$7.40	77%	0.69	$289.90
$275.00	$285.00	Nov 6	$6.05	$3.95	$6.05	72%	0.65	$281.05
$280.00	$290.00	Oct 16	$6.20	$3.80	$6.20	75%	0.61	$286.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 23	$0.41	$9.59	$0.41	10%	23.39	$259.59
$292.50	$290.00	Oct 16	$0.65	$1.85	$0.65	42%	2.85	$291.85
$310.00	$300.00	Oct 16	$5.60	$4.40	$5.60	64%	0.79	$304.40
$245.00	$240.00	Oct 30	$0.16	$4.84	$0.16	7%	30.25	$244.84
$300.00	$297.50	Oct 2	$1.20	$1.30	$1.20	56%	1.08	$298.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.61, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Oct 2	$1.25	$1.25	$1.25	76%	1.00	$313.75
$345.00	$350.00	Oct 9	$0.85	$0.85	$4.15	90%	0.20	$345.85
$307.50	$310.00	Oct 2	$1.20	$1.20	$1.30	69%	0.92	$308.70
$335.00	$340.00	Oct 16	$1.10	$1.10	$3.90	82%	0.28	$336.10
$345.00	$350.00	Oct 2	$0.48	$0.48	$4.52	94%	0.11	$345.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$265.00	Oct 30	$11.35	$11.35	$18.65	54%	0.61	$283.65
$290.00	$287.50	Oct 16	$1.70	$1.70	$0.80	61%	2.12	$288.30
$290.00	$280.00	Oct 23	$4.00	$4.00	$6.00	60%	0.67	$286.00
$275.00	$270.00	Nov 6	$1.85	$1.85	$3.15	72%	0.59	$273.15
$270.00	$260.00	Oct 23	$1.72	$1.72	$8.28	82%	0.21	$268.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.41, cheapest $2.35)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.20	78.0%	48.7%
$305.00	Oct 2	Oct 9	$2.25	76.9%	49.8%
$300.00	Oct 2	Oct 9	$2.60	75.4%	50.1%
$295.00	Oct 2	Oct 9	$2.55	72.1%	48.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$307.50	Oct 2	Oct 9	$2.35	84.8%	49.8%
$302.50	Oct 2	Oct 9	$2.60	78.0%	48.7%
$305.00	Oct 2	Oct 9	$2.35	76.9%	49.8%
$300.00	Oct 2	Oct 9	$2.85	75.4%	50.1%
$290.00	Oct 2	Oct 9	$2.05	72.5%	48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.55% of stock, avg 8.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Oct 2	$6.50	$7.00	$13.50	$284.00	$311.00	4.55%
$295.00	Oct 2	$8.00	$5.75	$13.75	$281.25	$308.75	4.64%
$300.00	Oct 2	$5.60	$8.20	$13.80	$286.20	$313.80	4.65%
$302.50	Oct 2	$4.85	$10.00	$14.85	$287.65	$317.35	5.01%
$305.00	Oct 2	$3.90	$11.70	$15.60	$289.40	$320.60	5.26%
$285.00	Oct 2	$14.05	$2.30	$16.35	$268.65	$301.35	5.51%
$307.50	Oct 2	$3.80	$13.60	$17.40	$290.10	$324.90	5.87%
$282.50	Oct 2	$16.05	$1.50	$17.55	$264.95	$300.05	5.92%
$310.00	Oct 2	$2.60	$15.55	$18.15	$291.85	$328.15	6.12%
$295.00	Oct 9	$10.55	$8.05	$18.60	$276.40	$313.60	6.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.90% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$330.00	$260.00	Oct 23	$3.95	$1.68	$5.63	$254.37	$335.63
$307.50	$285.00	Oct 2	$3.80	$2.30	$6.10	$278.90	$313.60
$305.00	$285.00	Oct 2	$3.90	$2.30	$6.20	$278.80	$311.20
$307.50	$287.50	Oct 2	$3.80	$3.05	$6.85	$280.65	$314.35
$305.00	$287.50	Oct 2	$3.90	$3.05	$6.95	$280.55	$311.95
$330.00	$270.00	Oct 23	$3.95	$3.40	$7.35	$262.65	$337.35
$307.50	$290.00	Oct 2	$3.80	$3.75	$7.55	$282.45	$315.05
$305.00	$290.00	Oct 2	$3.90	$3.75	$7.65	$282.35	$312.65
$302.50	$285.00	Oct 2	$4.85	$2.30	$7.15	$277.85	$309.65
$305.00	$292.50	Oct 2	$3.90	$4.55	$8.45	$284.05	$313.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 4.56, avg credit $1.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
282/285	312/315	Oct 2	$2.05	$0.45	52%	4.56	$282.95	$314.55
278/280	312/315	Oct 2	$1.74	$0.76	62%	2.29	$278.26	$314.24
285/288	312/315	Oct 2	$2.00	$0.50	48%	4.00	$285.50	$314.50
282/285	308/310	Oct 2	$2.00	$0.50	46%	4.00	$283.00	$309.50
278/280	308/310	Oct 2	$1.69	$0.81	55%	2.09	$278.31	$309.19
280/282	312/315	Oct 2	$1.58	$0.92	58%	1.72	$280.92	$314.08
288/290	312/315	Oct 2	$1.95	$0.55	43%	3.55	$288.05	$314.45
285/288	308/310	Oct 2	$1.95	$0.55	41%	3.55	$285.55	$309.45
275/280	335/340	Oct 16	$2.63	$2.37	57%	1.11	$277.37	$337.63
275/280	325/330	Oct 16	$2.83	$2.17	51%	1.30	$277.17	$327.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.16, 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	24%	8.09
$310.00	$315.00	$320.00	Oct 23	$0.10	$4.90	10%	49.00
$280.00	$282.50	$285.00	Oct 2	$0.05	$2.45	10%	49.00
$250.00	$260.00	$270.00	Oct 16	$0.50	$9.50	10%	19.00
$315.00	$317.50	$320.00	Oct 16	$0.05	$2.45	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.45	$17.55	28%	7.16
$270.00	$275.00	$280.00	Nov 6	$0.10	$4.90	9%	49.00
$292.50	$295.00	$297.50	Oct 2	$0.05	$2.45	12%	49.00
$305.00	$307.50	$310.00	Oct 2	$0.05	$2.45	9%	49.00
$290.00	$292.50	$295.00	Oct 9	$0.05	$2.45	9%	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. 97 found (best net $-3.95, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$3.95	$26.05
$270.00	$295.00	1:2	Oct 30	-$3.05	$21.95
$245.00	$270.00	1:2	Nov 6	-$15.40	$9.60
$282.50	$295.00	1:2	Oct 9	-$3.15	$9.35
$285.00	$295.00	1:2	Oct 2	-$1.95	$8.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$10.50	$14.50
$315.00	$295.00	1:2	Oct 30	-$2.30	$17.70
$320.00	$300.00	1:2	Nov 6	-$6.50	$13.50
$290.00	$280.00	1:2	Oct 23	-$1.95	$8.05
$275.00	$270.00	1:2	Oct 9	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.25%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$12.60	0.46	2.9%	4.25%	7.09%	3	--
$315.00	Oct 30	$9.20	0.37	6.2%	3.10%	9.32%	7	5
$320.00	Oct 30	$7.30	0.33	7.9%	2.46%	10.37%	4	11
$325.00	Oct 30	$6.50	0.29	9.6%	2.19%	11.78%	6	6
$330.00	Oct 30	$4.90	0.26	11.3%	1.65%	12.93%	1	5
$300.00	Oct 23	$11.70	0.49	1.2%	3.95%	5.11%	--	16
$310.00	Oct 23	$7.90	0.39	4.5%	2.66%	7.20%	1	11
$315.00	Oct 23	$6.50	0.34	6.2%	2.19%	8.41%	12	3
$335.00	Oct 30	$3.90	0.23	13.0%	1.32%	14.28%	7	8
$300.00	Oct 16	$10.50	0.49	1.2%	3.54%	4.70%	2	77

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 3,120

Total Puts 2,446

Put/Call Ratio 0.78

Net Difference 674

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 36,451

Total Puts 28,902

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