JBL - Options Database

JBL

JABIL INC

$297.59 -6.66%

(9/30 11:00) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:00)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 8,777

Calls: 4,651 (53%)

Puts: 4,126 (47%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: +28.94% (Calls)

Puts: -15.76% (Puts)

Prior 7-Day Total 68,734

Calls: 37,778 (55%)

Puts: 30,956 (45%)

Prior 7-Day Average 9,819

Calls: 5,396 (55%)

Puts: 4,422 (45%)

Current vs Prior 7-Day Avg -10.61%

Calls: -13.82%

Puts: -6.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $6.90M

Calls: $2.69M (39%)

Puts: $4.22M (61%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -28.25%

Puts: +117.75%

Prior 7-Day Total $50.88M

Calls: $28.02M (55%)

Puts: $22.86M (45%)

Prior 7-Day Average $7.27M

Calls: $4.00M (55%)

Puts: $3.27M (45%)

Current vs Prior 7-Day Avg -5.02%

Calls: -32.91%

Puts: +29.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.89

Prior 1.00

Current vs Prior -11.29%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +1.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 4.84% | 6.30%8.54% | 15.44%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -43.07% | -34.83%-22.68% | -9.93%

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

Current vs 7-Day Avg -30.95% | -32.03%-22.68% | -9.93%

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

Current vs 7-Day Eod -43.07% | -34.83%-21.80% | -9.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.89% | 18.67%

Calls: 31.11% | 18.78%

Puts: 32.68% | 18.56%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +144.37% | +16.40%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +26.69% | +0.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($4.22M).

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 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
12:00	BEARISH	BULLISH	BULLISH
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 33 of results (avg 7.7%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	19.70	20.70	$20.20	5.0%	4	0.60	--
$240.00	Oct 16	57.00	59.90	$58.45	5.0%	3	0.94	--
$240.00	Oct 9	56.80	59.90	$58.35	5.3%	2	1.00	--
$240.00	Oct 23	57.00	60.20	$58.60	5.5%	1	0.94	1
$240.00	Nov 6	57.90	61.40	$59.65	5.9%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 9	55.60	59.50	$57.55	6.8%	6	0.95	--
$355.00	Oct 2	55.40	59.30	$57.35	6.8%	1	1.00	--
$345.00	Oct 2	45.90	49.40	$47.65	7.3%	1	0.93	4
$345.00	Oct 16	46.70	50.30	$48.50	7.4%	1	0.89	3
$350.00	Oct 2	50.50	54.40	$52.45	7.4%	1	1.00	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. 93 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 9	56.80	59.90	$58.35	5.3%	2	1.00	--
$260.00	Oct 2	36.20	38.80	$37.50	6.9%	2	1.00	8
$250.00	Oct 16	46.90	50.30	$48.60	7.0%	1	0.96	26
$240.00	Oct 16	57.00	59.90	$58.45	5.0%	3	0.94	--
$240.00	Oct 23	57.00	60.20	$58.60	5.5%	1	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 2	36.00	39.50	$37.75	9.3%	1	1.00	4
$350.00	Oct 2	50.50	54.40	$52.45	7.4%	1	1.00	4
$355.00	Oct 2	55.40	59.30	$57.35	6.8%	1	1.00	--
$327.50	Oct 2	28.70	32.10	$30.40	11.2%	1	0.98	20
$330.00	Oct 2	31.10	34.50	$32.80	10.4%	4	0.98	10

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 7.5K, top 494)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.30	0.40	$0.35	28.6%	494	0.05	106
$310.00	Oct 2	1.60	3.30	$2.45	69.4%	387	0.25	67
$350.00	Oct 2	0.05	0.10	$0.08	62.5%	286	0.01	981
$340.00	Oct 2	0.00	1.60	$0.80	200.0%	234	0.07	129
$307.50	Oct 2	2.25	4.10	$3.18	58.2%	189	0.31	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	2.30	3.60	$2.95	44.1%	412	0.29	278
$300.00	Oct 2	6.40	8.90	$7.65	32.7%	259	0.54	148
$270.00	Oct 2	0.05	0.40	$0.23	152.2%	202	0.03	255
$285.00	Oct 2	1.05	1.75	$1.40	50.0%	182	0.17	424
$265.00	Oct 2	0.00	0.25	$0.13	192.3%	159	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. 19 strikes (avg 48.3%, max 56.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$312.50	Oct 2	Oct 16	73.3%	47.7%	53.6%	31	25
$310.00	Oct 2	Oct 30	72.0%	47.9%	50.2%	388	68
$305.00	Oct 2	Oct 30	71.7%	47.8%	50.1%	59	67
$302.50	Oct 2	Oct 9	70.0%	47.2%	48.2%	53	24
$285.00	Oct 2	Nov 6	64.3%	44.4%	44.7%	6	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Oct 23	71.7%	45.7%	56.8%	63	45
$312.50	Oct 2	Oct 16	73.3%	47.7%	53.6%	51	50
$290.00	Oct 2	Nov 6	69.0%	45.4%	51.9%	414	280
$310.00	Oct 2	Oct 16	72.0%	47.7%	50.8%	44	224
$307.50	Oct 2	Oct 16	72.9%	48.7%	49.8%	142	125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 0.50, avg 5.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$290.00	Oct 23	$13.35	$6.65	$13.35	84%	0.50	$283.35
$295.00	$325.00	Nov 6	$10.45	$19.55	$10.45	56%	1.87	$305.45
$270.00	$290.00	Oct 30	$13.15	$6.85	$13.15	79%	0.52	$283.15
$285.00	$295.00	Oct 2	$6.35	$3.65	$6.35	83%	0.57	$291.35
$275.00	$285.00	Nov 6	$6.00	$4.00	$6.00	74%	0.67	$281.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$265.00	Oct 23	$0.12	$4.88	$0.12	16%	40.67	$269.88
$302.50	$300.00	Oct 2	$0.95	$1.55	$0.95	60%	1.63	$301.55
$305.00	$302.50	Oct 9	$1.05	$1.45	$1.05	60%	1.38	$303.95
$285.00	$280.00	Nov 6	$1.25	$3.75	$1.25	35%	3.00	$283.75
$297.50	$295.00	Oct 9	$0.80	$1.70	$0.80	48%	2.13	$296.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.21, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Oct 2	$0.87	$0.87	$4.13	92%	0.21	$345.87
$345.00	$350.00	Oct 9	$0.95	$0.95	$4.05	91%	0.23	$345.95
$312.50	$315.00	Oct 2	$0.87	$0.87	$1.63	78%	0.53	$313.37
$320.00	$322.50	Oct 9	$0.70	$0.70	$1.80	81%	0.39	$320.70
$330.00	$335.00	Oct 23	$1.12	$1.12	$3.88	80%	0.29	$331.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$275.00	$270.00	Oct 23	$1.60	$1.60	$3.40	78%	0.47	$273.40
$280.00	$275.00	Nov 6	$2.05	$2.05	$2.95	69%	0.69	$277.95
$290.00	$285.00	Nov 6	$2.50	$2.50	$2.50	60%	1.00	$287.50
$250.00	$245.00	Oct 9	$0.72	$0.72	$4.28	93%	0.17	$249.28
$290.00	$285.00	Oct 30	$2.35	$2.35	$2.65	60%	0.89	$287.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.60, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.10	70.0%	47.2%
$297.50	Oct 2	Oct 9	$2.30	68.1%	46.4%
$305.00	Oct 2	Oct 9	$2.70	71.7%	51.6%
$300.00	Oct 2	Oct 9	$2.60	68.4%	49.1%
$295.00	Oct 2	Oct 9	$2.60	63.5%	48.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.95	70.0%	47.2%
$297.50	Oct 2	Oct 9	$2.85	68.1%	46.4%
$305.00	Oct 2	Oct 9	$1.95	71.7%	51.6%
$300.00	Oct 2	Oct 9	$2.05	68.4%	49.1%
$292.50	Oct 2	Oct 9	$3.10	67.9%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.13% of stock, avg 8.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Oct 2	$8.00	$4.30	$12.30	$282.70	$307.30	4.13%
$297.50	Oct 2	$6.75	$5.85	$12.60	$284.90	$310.10	4.23%
$300.00	Oct 2	$5.50	$7.65	$13.15	$286.85	$313.15	4.42%
$302.50	Oct 2	$4.60	$8.60	$13.20	$289.30	$315.70	4.44%
$305.00	Oct 2	$3.85	$10.65	$14.50	$290.50	$319.50	4.87%
$307.50	Oct 2	$3.18	$12.50	$15.68	$291.82	$323.18	5.27%
$285.00	Oct 2	$14.35	$1.40	$15.75	$269.25	$300.75	5.29%
$310.00	Oct 2	$2.45	$14.35	$16.80	$293.20	$326.80	5.65%
$282.50	Oct 2	$16.40	$1.20	$17.60	$264.90	$300.10	5.91%
$297.50	Oct 9	$9.05	$8.70	$17.75	$279.75	$315.25	5.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.55% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$287.50	Oct 2	$2.45	$2.17	$4.62	$282.88	$314.62
$310.00	$290.00	Oct 2	$2.45	$2.95	$5.40	$284.60	$315.40
$307.50	$287.50	Oct 2	$3.18	$2.17	$5.35	$282.15	$312.85
$307.50	$290.00	Oct 2	$3.18	$2.95	$6.13	$283.87	$313.63
$330.00	$270.00	Oct 23	$3.60	$2.70	$6.30	$263.70	$336.30
$310.00	$292.50	Oct 2	$2.45	$3.70	$6.15	$286.35	$316.15
$305.00	$287.50	Oct 2	$3.85	$2.17	$6.02	$281.48	$311.02
$307.50	$292.50	Oct 2	$3.18	$3.70	$6.88	$285.62	$314.38
$305.00	$290.00	Oct 2	$3.85	$2.95	$6.80	$283.20	$311.80
$305.00	$292.50	Oct 2	$3.85	$3.70	$7.55	$284.95	$312.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 1.19, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/275	330/335	Oct 23	$2.72	$2.28	58%	1.19	$272.28	$332.72
280/282	320/322	Oct 9	$1.62	$0.88	59%	1.84	$280.88	$321.62
285/288	320/322	Oct 9	$1.80	$0.70	50%	2.57	$285.70	$321.80
285/288	312/315	Oct 2	$1.64	$0.86	55%	1.91	$285.86	$314.14
278/280	312/315	Oct 2	$1.34	$1.16	66%	1.16	$278.66	$313.84
280/282	310/312	Oct 9	$1.82	$0.68	46%	2.68	$280.68	$311.82
280/282	315/318	Oct 9	$1.62	$0.88	53%	1.84	$280.88	$316.62
285/288	310/312	Oct 9	$2.00	$0.50	37%	4.00	$285.50	$312.00
282/285	320/322	Oct 9	$1.55	$0.95	54%	1.63	$283.45	$321.55
285/288	315/318	Oct 9	$1.80	$0.70	44%	2.57	$285.70	$316.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 8.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 16	$0.30	$9.70	16%	32.33
$315.00	$320.00	$325.00	Oct 23	$0.10	$4.90	10%	49.00
$302.50	$305.00	$307.50	Oct 2	$0.08	$2.42	10%	30.25
$295.00	$300.00	$305.00	Oct 30	$0.20	$4.80	10%	24.00
$305.00	$310.00	$315.00	Oct 30	$0.20	$4.80	9%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.10	$17.90	28%	8.52
$305.00	$315.00	$325.00	Oct 23	$0.15	$9.85	20%	65.67
$275.00	$280.00	$285.00	Oct 23	$0.20	$4.80	11%	24.00
$345.00	$350.00	$355.00	Oct 2	$0.10	$4.90	7%	49.00
$280.00	$285.00	$290.00	Oct 23	$0.25	$4.75	11%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.10, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$280.00	1:2	Oct 2	-$0.10	$19.90
$270.00	$290.00	1:2	Oct 23	-$4.75	$15.25
$245.00	$270.00	1:2	Nov 6	-$14.35	$10.65
$270.00	$290.00	1:2	Oct 30	-$7.05	$12.95
$285.00	$295.00	1:2	Oct 2	-$1.65	$8.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$330.00	1:2	Oct 9	-$8.95	$16.05
$315.00	$295.00	1:2	Oct 30	-$0.75	$19.25
$320.00	$300.00	1:2	Nov 6	-$5.05	$14.95
$270.00	$265.00	1:2	Oct 9	-$0.01	$4.99
$280.00	$277.50	1:2	Oct 2	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 2.42%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$325.00	Nov 6	$7.20	0.32	9.2%	2.42%	11.63%	1	2
$300.00	Oct 30	$14.50	0.50	0.8%	4.87%	5.68%	8	8
$305.00	Oct 30	$12.30	0.45	2.5%	4.13%	6.62%	5	--
$310.00	Oct 30	$10.50	0.41	4.2%	3.53%	7.70%	1	1
$315.00	Oct 30	$8.90	0.36	5.8%	2.99%	8.84%	12	5
$320.00	Oct 30	$7.40	0.32	7.5%	2.49%	10.02%	4	11
$325.00	Oct 30	$6.30	0.28	9.2%	2.12%	11.33%	7	6
$300.00	Oct 23	$12.20	0.50	0.8%	4.10%	4.91%	--	16
$310.00	Oct 23	$8.30	0.39	4.2%	2.79%	6.96%	1	11
$330.00	Oct 30	$5.00	0.25	10.9%	1.68%	12.57%	1	5

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 4,651

Total Puts 4,126

Put/Call Ratio 0.89

Net Difference 525

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 37,778

Total Puts 30,956

Average Put/Call Ratio 0.87

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