JBL - Options Database

JBL

JABIL INC

$293.97 -7.80%

(9/30 10:30) ◀

Wednesday, September 30, 2026 (10:35am)

▶ (9/30 11:00)

◀ 9/30 10:35 ▶

Option Volume

Detail

ℹ

Current (09/30 10:35am) 6,020

Calls: 3,352 (56%)

Puts: 2,668 (44%)

Prior (06/17) 4,467

Calls: 2,646 (59%)

Puts: 1,821 (41%)

Current vs Prior +34.77%

Calls: +26.68% (Calls)

Puts: +46.51% (Puts)

Prior 7-Day Total 65,873

Calls: 36,625 (56%)

Puts: 29,248 (44%)

Prior 7-Day Average 9,410

Calls: 5,232 (56%)

Puts: 4,178 (44%)

Current vs Prior 7-Day Avg -36.03%

Calls: -35.93%

Puts: -36.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:35am) $5.27M

Calls: $1.80M (34%)

Puts: $3.46M (66%)

Prior (06/17) $5.39M

Calls: $4.39M (81%)

Puts: $1.00M (19%)

Current vs Prior -2.22%

Calls: -58.87%

Puts: +246.25%

Prior 7-Day Total $48.87M

Calls: $27.72M (57%)

Puts: $21.16M (43%)

Prior 7-Day Average $6.98M

Calls: $3.96M (57%)

Puts: $3.02M (43%)

Current vs Prior 7-Day Avg -24.56%

Calls: -54.44%

Puts: +14.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:35am) 0.80

Prior (06/17) 0.69

Current vs Prior +15.65%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -5.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:35am) 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% | 6.91%8.81% | 16.23%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -39.77% | -28.57%-20.19% | -5.35%

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

Current vs 7-Day Avg -26.95% | -25.50%-20.19% | -5.35%

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

Current vs 7-Day Eod -39.77% | -28.57%-19.28% | -4.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.73% | 27.65%

Calls: 28.93% | 26.42%

Puts: 22.54% | 28.87%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +97.16% | +72.38%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +2.22% | +48.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($3.46M).

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
10:35	BEARISH	BULLISH	BULLISH
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 27 of results (avg 7.9%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 6	54.90	58.20	$56.55	5.8%	1	0.91	--
$240.00	Oct 9	53.00	56.30	$54.65	6.0%	2	0.97	--
$240.00	Oct 23	53.30	56.80	$55.05	6.4%	1	0.94	1
$240.00	Oct 16	53.20	56.80	$55.00	6.5%	3	0.94	--
$245.00	Oct 16	48.20	51.60	$49.90	6.8%	1	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Oct 2	47.20	50.30	$48.75	6.4%	4	0.94	3
$345.00	Oct 2	49.20	52.60	$50.90	6.7%	1	0.95	4
$350.00	Oct 2	54.00	57.80	$55.90	6.8%	1	1.00	4
$345.00	Oct 16	49.80	53.50	$51.65	7.2%	1	0.88	3
$340.00	Nov 6	47.90	51.50	$49.70	7.2%	1	0.79	--

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. 82 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	32.60	35.90	$34.25	9.6%	2	0.99	8
$240.00	Oct 9	53.00	56.30	$54.65	6.0%	2	0.97	--
$250.00	Oct 16	43.50	47.00	$45.25	7.7%	1	0.95	26
$260.00	Oct 9	33.60	36.80	$35.20	9.1%	3	0.95	--
$240.00	Oct 16	53.20	56.80	$55.00	6.5%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	44.30	47.70	$46.00	7.4%	1	1.00	6
$350.00	Oct 2	54.00	57.80	$55.90	6.8%	1	1.00	4
$327.50	Oct 2	32.20	35.50	$33.85	9.7%	1	0.96	20
$330.00	Oct 2	34.30	37.90	$36.10	10.0%	4	0.96	10
$335.00	Oct 2	39.80	42.80	$41.30	7.3%	1	0.95	4

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 5.0K, top 351)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	1.50	2.75	$2.13	58.7%	351	0.22	67
$330.00	Oct 2	0.30	0.50	$0.40	50.0%	313	0.05	106
$350.00	Oct 2	0.10	0.25	$0.18	83.3%	252	0.02	981
$340.00	Oct 2	0.00	0.40	$0.20	200.0%	231	0.03	129
$307.50	Oct 2	2.10	4.70	$3.40	76.5%	169	0.28	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 2	8.50	11.60	$10.05	30.8%	234	0.61	148
$290.00	Oct 2	4.00	5.00	$4.50	22.2%	190	0.38	278
$270.00	Oct 2	0.10	0.60	$0.35	142.9%	173	0.05	255
$285.00	Oct 2	1.90	3.40	$2.65	56.6%	111	0.26	424
$287.50	Oct 2	2.50	4.10	$3.30	48.5%	99	0.31	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 53.6%, max 70.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	86.8%	50.9%	70.7%	15	25
$310.00	Oct 2	Oct 23	78.5%	46.9%	67.4%	352	78
$300.00	Oct 2	Oct 23	75.0%	47.0%	59.6%	26	83
$315.00	Oct 2	Oct 30	79.0%	49.8%	58.5%	50	51
$305.00	Oct 2	Oct 30	78.0%	49.6%	57.3%	40	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 9	86.8%	50.9%	70.7%	52	64
$307.50	Oct 2	Oct 9	87.4%	51.9%	68.3%	44	134
$305.00	Oct 2	Oct 23	78.0%	47.1%	65.4%	54	45
$292.50	Oct 2	Oct 16	76.6%	48.0%	59.6%	33	63
$295.00	Oct 2	Oct 30	72.9%	46.4%	57.1%	97	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 0.70, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 23	$17.65	$12.35	$17.65	81%	0.70	$287.65
$270.00	$295.00	Oct 30	$14.70	$10.30	$14.70	77%	0.70	$284.70
$290.00	$295.00	Oct 9	$1.10	$3.90	$1.10	60%	3.55	$291.10
$335.00	$350.00	Oct 30	$0.80	$14.20	$0.80	21%	17.75	$335.80
$305.00	$310.00	Oct 9	$0.70	$4.30	$0.70	35%	6.14	$305.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$260.00	$250.00	Oct 23	$0.25	$9.75	$0.25	11%	39.00	$259.75
$280.00	$275.00	Oct 9	$0.60	$4.40	$0.60	23%	7.33	$279.40
$292.50	$290.00	Oct 9	$0.80	$1.70	$0.80	44%	2.12	$291.70
$320.00	$317.50	Oct 16	$1.65	$0.85	$1.65	76%	0.52	$318.35
$250.00	$245.00	Oct 30	$0.18	$4.82	$0.18	9%	26.78	$249.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.27, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 9	$1.05	$1.05	$3.95	91%	0.27	$346.05
$312.50	$315.00	Oct 2	$1.12	$1.12	$1.38	79%	0.81	$313.62
$307.50	$310.00	Oct 2	$1.27	$1.27	$1.23	72%	1.03	$308.77
$295.00	$300.00	Oct 9	$3.05	$3.05	$1.95	48%	1.56	$298.05
$310.00	$312.50	Oct 9	$1.15	$1.15	$1.35	70%	0.85	$311.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$260.00	Oct 23	$1.92	$1.92	$8.08	81%	0.24	$268.08
$270.00	$265.00	Nov 6	$1.70	$1.70	$3.30	74%	0.52	$268.30
$250.00	$245.00	Oct 9	$0.72	$0.72	$4.28	93%	0.17	$249.28
$280.00	$275.00	Oct 16	$1.75	$1.75	$3.25	71%	0.54	$278.25
$280.00	$275.00	Oct 23	$1.85	$1.85	$3.15	70%	0.59	$278.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.57, cheapest $2.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Oct 2	Oct 9	$1.87	78.0%	49.8%
$302.50	Oct 2	Oct 9	$2.10	75.2%	49.3%
$300.00	Oct 2	Oct 9	$2.10	75.0%	49.3%
$295.00	Oct 2	Oct 9	$3.20	72.9%	51.4%
$290.00	Oct 9	Oct 16	$3.80	50.3%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 2	Oct 9	$2.00	76.6%	47.9%
$297.50	Oct 2	Oct 9	$2.75	78.8%	50.9%
$302.50	Oct 2	Oct 9	$2.75	75.2%	49.3%
$300.00	Oct 2	Oct 9	$2.55	75.0%	49.3%
$290.00	Oct 2	Oct 9	$2.60	72.9%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.68% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Oct 2	$6.65	$7.10	$13.75	$281.25	$308.75	4.68%
$297.50	Oct 2	$6.00	$8.35	$14.35	$283.15	$311.85	4.88%
$300.00	Oct 2	$4.70	$10.05	$14.75	$285.25	$314.75	5.02%
$285.00	Oct 2	$12.40	$2.65	$15.05	$269.95	$300.05	5.12%
$302.50	Oct 2	$3.85	$11.65	$15.50	$287.00	$318.00	5.27%
$282.50	Oct 2	$14.00	$1.75	$15.75	$266.75	$298.25	5.36%
$305.00	Oct 2	$3.33	$13.45	$16.78	$288.22	$321.78	5.71%
$280.00	Oct 2	$16.00	$1.38	$17.38	$262.62	$297.38	5.91%
$290.00	Oct 9	$10.95	$7.10	$18.05	$271.95	$308.05	6.14%
$307.50	Oct 2	$3.40	$15.85	$19.25	$288.25	$326.75	6.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.06% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$285.00	Oct 2	$3.40	$2.65	$6.05	$278.95	$313.55
$305.00	$285.00	Oct 2	$3.33	$2.65	$5.98	$279.02	$310.98
$305.00	$287.50	Oct 2	$3.33	$3.30	$6.63	$280.87	$311.63
$307.50	$287.50	Oct 2	$3.40	$3.30	$6.70	$280.80	$314.20
$302.50	$285.00	Oct 2	$3.85	$2.65	$6.50	$278.50	$309.00
$302.50	$287.50	Oct 2	$3.85	$3.30	$7.15	$280.35	$309.65
$325.00	$270.00	Oct 23	$4.00	$3.60	$7.60	$262.40	$332.60
$330.00	$250.00	Oct 30	$5.30	$1.78	$7.08	$242.92	$337.08
$330.00	$255.00	Oct 30	$5.30	$2.05	$7.35	$247.65	$337.35
$305.00	$290.00	Oct 2	$3.33	$4.50	$7.83	$282.17	$312.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 4.21, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
282/285	312/315	Oct 2	$2.02	$0.48	53%	4.21	$282.98	$314.52
282/285	308/310	Oct 2	$2.17	$0.33	46%	6.58	$282.83	$309.67
278/280	312/315	Oct 2	$1.72	$0.78	63%	2.21	$278.28	$314.22
278/280	308/310	Oct 2	$1.87	$0.63	56%	2.97	$278.13	$309.37
280/282	310/312	Oct 9	$1.97	$0.53	43%	3.72	$280.53	$311.97
282/285	332/335	Oct 2	$1.42	$1.08	65%	1.31	$283.58	$333.92
278/280	332/335	Oct 2	$1.12	$1.38	75%	0.81	$278.88	$333.62
280/282	312/315	Oct 2	$1.49	$1.01	60%	1.48	$281.01	$313.99
285/288	312/315	Oct 2	$1.77	$0.73	48%	2.42	$285.73	$314.27
280/282	308/310	Oct 2	$1.64	$0.86	52%	1.91	$280.86	$309.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 7.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$240.00	$270.00	$300.00	Oct 23	$8.55	$21.45	48%	2.51
$270.00	$280.00	$290.00	Oct 16	$0.95	$9.05	25%	9.53
$315.00	$320.00	$325.00	Oct 23	$0.10	$4.90	8%	49.00
$295.00	$305.00	$315.00	Oct 30	$0.90	$9.10	18%	10.11
$250.00	$260.00	$270.00	Oct 16	$0.55	$9.45	12%	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.25	$17.75	27%	7.89
$305.00	$315.00	$325.00	Oct 23	$0.60	$9.40	19%	15.67
$275.00	$280.00	$285.00	Oct 23	$0.10	$4.90	12%	49.00
$270.00	$275.00	$280.00	Nov 6	$0.05	$4.95	9%	99.00
$292.50	$295.00	$297.50	Oct 2	$0.05	$2.45	11%	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. 99 found (best net $-2.65, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$2.65	$27.35
$270.00	$295.00	1:2	Oct 30	-$1.40	$23.60
$245.00	$270.00	1:2	Nov 6	-$13.30	$11.70
$285.00	$295.00	1:2	Oct 2	-$0.90	$9.10
$312.50	$315.00	1:2	Oct 2	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$295.00	1:2	Oct 30	-$3.10	$16.90
$320.00	$300.00	1:2	Nov 6	-$7.55	$12.45
$275.00	$270.00	1:2	Oct 9	-$0.22	$4.78
$280.00	$277.50	1:2	Oct 2	-$0.18	$2.32
$255.00	$250.00	1:2	Oct 2	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.84%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$11.30	0.43	3.8%	3.84%	7.60%	5	--
$295.00	Oct 30	$15.30	0.52	0.3%	5.20%	5.55%	3	--
$315.00	Oct 30	$8.10	0.34	7.2%	2.76%	9.91%	7	5
$320.00	Oct 30	$6.50	0.31	8.8%	2.21%	11.07%	4	11
$325.00	Oct 30	$5.60	0.27	10.6%	1.90%	12.46%	6	6
$300.00	Oct 23	$10.70	0.46	2.0%	3.64%	5.69%	--	16
$330.00	Oct 30	$4.60	0.24	12.3%	1.56%	13.82%	1	5
$310.00	Oct 23	$6.70	0.35	5.5%	2.28%	7.73%	1	11
$335.00	Oct 30	$3.20	0.21	14.0%	1.09%	15.05%	7	8
$315.00	Oct 23	$5.50	0.30	7.2%	1.87%	9.02%	12	3

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 3,352

Total Puts 2,668

Put/Call Ratio 0.80

Net Difference 684

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 36,625

Total Puts 29,248

Average Put/Call Ratio 0.84

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