JBL - Options Database

JBL

JABIL INC

$297.00 -6.85%

(9/30 10:35) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:00 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 7,602

Calls: 3,962 (52%)

Puts: 3,640 (48%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: +9.84% (Calls)

Puts: -25.68% (Puts)

Prior 7-Day Total 66,698

Calls: 36,936 (55%)

Puts: 29,762 (45%)

Prior 7-Day Average 9,528

Calls: 5,276 (55%)

Puts: 4,251 (45%)

Current vs Prior 7-Day Avg -20.22%

Calls: -24.91%

Puts: -14.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $6.40M

Calls: $2.27M (36%)

Puts: $4.12M (64%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -39.26%

Puts: +112.80%

Prior 7-Day Total $49.41M

Calls: $27.59M (56%)

Puts: $21.82M (44%)

Prior 7-Day Average $7.06M

Calls: $3.94M (56%)

Puts: $3.12M (44%)

Current vs Prior 7-Day Avg -9.40%

Calls: -42.34%

Puts: +32.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.92

Prior 1.00

Current vs Prior -8.13%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +7.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 11:00am) 43,332

Calls: 24,603 (57%)

Puts: 18,729 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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% | 6.62%8.48% | 15.77%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -41.38% | -31.56%-23.14% | -7.98%

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

Current vs 7-Day Avg -28.89% | -28.62%-23.14% | -7.98%

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

Current vs 7-Day Eod -41.38% | -31.56%-22.26% | -7.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.89% | 21.69%

Calls: 42.11% | 25.00%

Puts: 41.67% | 18.38%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +221.00% | +35.22%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +66.42% | +16.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($4.12M).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	NEUTRAL	MIXED
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 32 of results (avg 7.7%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 23	56.50	59.80	$58.15	5.7%	1	0.94	1
$240.00	Oct 9	56.10	59.40	$57.75	5.7%	2	1.00	--
$240.00	Oct 16	56.30	59.70	$58.00	5.9%	3	0.93	--
$240.00	Nov 6	57.70	61.20	$59.45	5.9%	1	0.92	--
$290.00	Oct 30	19.40	20.70	$20.05	6.5%	1	0.59	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 2	56.30	59.40	$57.85	5.4%	1	0.98	--
$355.00	Oct 9	56.20	59.60	$57.90	5.9%	6	0.95	--
$350.00	Oct 2	51.10	54.40	$52.75	6.3%	1	0.99	4
$345.00	Oct 2	46.30	49.60	$47.95	6.9%	1	0.96	4
$345.00	Oct 16	47.00	50.50	$48.75	7.2%	1	0.89	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. 87 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Oct 2	36.10	39.00	$37.55	7.7%	2	1.00	8
$240.00	Oct 9	56.10	59.40	$57.75	5.7%	2	1.00	--
$240.00	Oct 23	56.50	59.80	$58.15	5.7%	1	0.94	1
$250.00	Oct 16	46.70	50.10	$48.40	7.0%	1	0.94	26
$260.00	Oct 9	36.40	40.00	$38.20	9.4%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	51.10	54.40	$52.75	6.3%	1	0.99	4
$355.00	Oct 2	56.30	59.40	$57.85	5.4%	1	0.98	--
$335.00	Oct 2	36.30	39.70	$38.00	8.9%	1	0.96	4
$345.00	Oct 2	46.30	49.60	$47.95	6.9%	1	0.96	4
$340.00	Oct 2	41.30	44.70	$43.00	7.9%	1	0.95	6

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 6.5K, top 408)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.15	0.50	$0.33	106.1%	408	0.04	106
$310.00	Oct 2	2.00	3.30	$2.65	49.1%	355	0.24	67
$350.00	Oct 2	0.00	0.15	$0.08	187.5%	259	0.01	981
$340.00	Oct 2	0.00	0.80	$0.40	200.0%	231	0.04	129
$307.50	Oct 2	2.35	3.60	$2.98	41.9%	182	0.28	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	2.95	3.70	$3.33	22.5%	387	0.33	278
$300.00	Oct 2	7.20	9.70	$8.45	29.6%	243	0.57	148
$270.00	Oct 2	0.10	0.35	$0.22	113.6%	187	0.04	255
$315.00	Oct 2	17.60	20.40	$19.00	14.7%	152	0.83	175
$265.00	Oct 2	0.00	0.25	$0.13	192.3%	146	0.02	143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 53.4%, max 64.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Oct 2	Oct 30	81.2%	49.3%	64.9%	356	68
$300.00	Oct 2	Oct 30	79.1%	48.7%	62.4%	35	75
$315.00	Oct 2	Oct 30	79.2%	49.3%	60.7%	59	51
$312.50	Oct 2	Oct 16	79.6%	50.8%	56.9%	15	25
$305.00	Oct 2	Oct 30	75.1%	49.1%	53.0%	46	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Oct 23	74.5%	46.2%	61.2%	59	45
$315.00	Oct 2	Oct 30	79.2%	49.3%	60.7%	157	180
$317.50	Oct 2	Oct 16	83.3%	51.9%	60.7%	92	171
$300.00	Oct 2	Nov 6	79.1%	49.4%	60.1%	245	150
$295.00	Oct 2	Oct 30	72.6%	45.5%	59.7%	101	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 0.52, avg 5.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$295.00	Oct 23	$16.50	$8.50	$16.50	84%	0.52	$286.50
$270.00	$290.00	Oct 30	$13.20	$6.80	$13.20	78%	0.52	$283.20
$335.00	$345.00	Oct 30	$0.60	$9.40	$0.60	20%	15.67	$335.60
$340.00	$350.00	Oct 23	$0.30	$9.70	$0.30	13%	32.33	$340.30
$285.00	$295.00	Oct 2	$6.60	$3.40	$6.60	80%	0.52	$291.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$300.00	Oct 9	$0.75	$1.75	$0.75	57%	2.33	$301.75
$260.00	$250.00	Oct 23	$0.23	$9.77	$0.23	10%	42.48	$259.77
$310.00	$307.50	Oct 2	$1.35	$1.15	$1.35	75%	0.85	$308.65
$270.00	$265.00	Oct 23	$0.21	$4.79	$0.21	16%	22.81	$269.79
$275.00	$270.00	Oct 16	$0.45	$4.55	$0.45	21%	10.11	$274.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.13, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 9	$0.80	$0.80	$4.20	91%	0.19	$345.80
$335.00	$340.00	Oct 16	$1.03	$1.03	$3.97	84%	0.26	$336.03
$325.00	$330.00	Oct 30	$1.65	$1.65	$3.35	72%	0.49	$326.65
$325.00	$330.00	Oct 23	$1.30	$1.30	$3.70	77%	0.35	$326.30
$345.00	$350.00	Oct 16	$0.70	$0.70	$4.30	89%	0.16	$345.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$285.00	Oct 30	$5.30	$5.30	$4.70	54%	1.13	$289.70
$275.00	$270.00	Oct 23	$1.77	$1.77	$3.23	78%	0.55	$273.23
$292.50	$290.00	Oct 2	$1.67	$1.67	$0.83	60%	2.01	$290.83
$282.50	$280.00	Oct 16	$1.35	$1.35	$1.15	70%	1.17	$281.15
$270.00	$265.00	Nov 6	$1.70	$1.70	$3.30	76%	0.52	$268.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.53, cheapest $2.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Oct 2	Oct 9	$2.85	79.1%	51.9%
$295.00	Oct 2	Oct 9	$2.80	72.6%	46.9%
$305.00	Oct 2	Oct 9	$2.78	75.1%	51.5%
$297.50	Oct 2	Oct 9	$2.85	72.8%	49.5%
$302.50	Oct 2	Oct 9	$3.15	73.5%	52.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Oct 2	Oct 9	$2.70	79.1%	51.9%
$295.00	Oct 2	Oct 9	$2.10	72.6%	46.9%
$297.50	Oct 2	Oct 9	$2.05	72.8%	49.5%
$292.50	Oct 2	Oct 9	$2.30	73.0%	49.7%
$305.00	Oct 2	Oct 9	$2.30	74.5%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.48% of stock, avg 8.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$297.50	Oct 2	$6.10	$7.20	$13.30	$284.20	$310.80	4.48%
$295.00	Oct 2	$7.60	$6.10	$13.70	$281.30	$308.70	4.61%
$300.00	Oct 2	$5.30	$8.45	$13.75	$286.25	$313.75	4.63%
$302.50	Oct 2	$4.20	$10.00	$14.20	$288.30	$316.70	4.78%
$305.00	Oct 2	$3.47	$11.30	$14.77	$290.23	$319.77	4.97%
$285.00	Oct 2	$14.20	$1.98	$16.18	$268.82	$301.18	5.45%
$307.50	Oct 2	$2.98	$13.40	$16.38	$291.12	$323.88	5.52%
$310.00	Oct 2	$2.65	$14.75	$17.40	$292.60	$327.40	5.86%
$282.50	Oct 2	$16.15	$1.58	$17.73	$264.77	$300.23	5.97%
$297.50	Oct 9	$8.95	$9.25	$18.20	$279.30	$315.70	6.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.67% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$285.00	Oct 2	$2.98	$1.98	$4.96	$280.04	$312.46
$307.50	$287.50	Oct 2	$2.98	$2.93	$5.91	$281.59	$313.41
$305.00	$285.00	Oct 2	$3.47	$1.98	$5.45	$279.55	$310.45
$305.00	$287.50	Oct 2	$3.47	$2.93	$6.40	$281.10	$311.40
$307.50	$290.00	Oct 2	$2.98	$3.33	$6.31	$283.69	$313.81
$305.00	$290.00	Oct 2	$3.47	$3.33	$6.80	$283.20	$311.80
$302.50	$285.00	Oct 2	$4.20	$1.98	$6.18	$278.82	$308.68
$325.00	$270.00	Oct 23	$4.35	$2.68	$7.03	$262.97	$332.03
$302.50	$287.50	Oct 2	$4.20	$2.93	$7.13	$280.37	$309.63
$302.50	$290.00	Oct 2	$4.20	$3.33	$7.53	$282.47	$310.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 1.59, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	325/330	Oct 23	$3.07	$1.93	54%	1.59	$271.93	$328.07
280/282	318/320	Oct 16	$2.15	$0.35	42%	6.14	$280.35	$319.65
278/280	310/312	Oct 9	$1.95	$0.55	48%	3.55	$278.05	$311.95
270/275	315/320	Oct 23	$3.32	$1.68	45%	1.98	$271.68	$318.32
265/270	335/340	Oct 16	$2.16	$2.84	67%	0.76	$267.84	$337.16
280/282	312/315	Oct 16	$2.05	$0.45	37%	4.56	$280.45	$314.55
280/285	325/330	Oct 23	$3.30	$1.70	44%	1.94	$281.70	$328.30
278/280	315/318	Oct 9	$1.60	$0.90	55%	1.78	$278.40	$316.60
280/285	325/330	Oct 30	$3.60	$1.40	37%	2.57	$281.40	$328.60
260/265	325/330	Oct 30	$2.73	$2.27	54%	1.20	$262.27	$327.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 6.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$285.00	$290.00	Oct 16	$0.20	$4.80	14%	24.00
$315.00	$320.00	$325.00	Oct 30	$0.10	$4.90	8%	49.00
$285.00	$290.00	$295.00	Oct 16	$0.25	$4.75	13%	19.00
$240.00	$250.00	$260.00	Oct 9	$0.25	$9.75	6%	39.00
$310.00	$315.00	$320.00	Oct 30	$0.15	$4.85	8%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.75	$17.25	28%	6.27
$280.00	$285.00	$290.00	Nov 6	$0.05	$4.95	9%	99.00
$280.00	$285.00	$290.00	Oct 23	$0.15	$4.85	12%	32.33
$305.00	$315.00	$325.00	Oct 23	$1.00	$9.00	20%	9.00
$275.00	$280.00	$285.00	Nov 6	$0.15	$4.85	9%	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. 109 found (best net $-4.45, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$270.00	1:2	Oct 23	-$4.45	$25.55
$245.00	$270.00	1:2	Nov 6	-$14.80	$10.20
$270.00	$290.00	1:2	Oct 30	-$6.85	$13.15
$285.00	$295.00	1:2	Oct 2	-$1.00	$9.00
$322.50	$325.00	1:2	Oct 2	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$10.10	$14.90
$315.00	$295.00	1:2	Oct 30	-$2.85	$17.15
$320.00	$300.00	1:2	Nov 6	-$6.65	$13.35
$270.00	$265.00	1:2	Oct 9	-$0.06	$4.94
$270.00	$265.00	1:2	Oct 2	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.18%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$305.00	Oct 30	$12.40	0.45	2.7%	4.18%	6.87%	5	--
$310.00	Oct 30	$10.60	0.40	4.4%	3.57%	7.95%	1	1
$300.00	Oct 30	$14.20	0.49	1.0%	4.78%	5.79%	1	8
$315.00	Oct 30	$9.00	0.36	6.1%	3.03%	9.09%	12	5
$320.00	Oct 30	$7.50	0.32	7.7%	2.53%	10.27%	4	11
$325.00	Oct 30	$6.10	0.28	9.4%	2.05%	11.48%	6	6
$300.00	Oct 23	$11.90	0.49	1.0%	4.01%	5.02%	--	16
$310.00	Oct 23	$7.80	0.38	4.4%	2.63%	7.00%	1	11
$315.00	Oct 23	$6.40	0.33	6.1%	2.15%	8.22%	12	3
$300.00	Oct 16	$10.40	0.48	1.0%	3.50%	4.51%	8	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 3,962

Total Puts 3,640

Put/Call Ratio 0.92

Net Difference 322

Prior's Put/Call Breakdown

Total Calls 3,607

Total Puts 4,898

Put/Call Ratio 1.00

Net Difference -1,291

Prior 7-Day Put/Call Summary

Total Calls 36,936

Total Puts 29,762

Average Put/Call Ratio 0.85

Ratio Trend Falling

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