JBL - Options Database

JBL

JABIL INC

$294.08 -7.77%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:00)

◀ 9/30 13:00 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 9,786

Calls: 5,291 (54%)

Puts: 4,495 (46%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: +46.69% (Calls)

Puts: -8.23% (Puts)

Prior 7-Day Total 71,491

Calls: 39,077 (55%)

Puts: 32,414 (45%)

Prior 7-Day Average 10,213

Calls: 5,582 (55%)

Puts: 4,630 (45%)

Current vs Prior 7-Day Avg -4.18%

Calls: -5.22%

Puts: -2.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $7.94M

Calls: $3.05M (38%)

Puts: $4.89M (62%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -18.58%

Puts: +152.35%

Prior 7-Day Total $52.51M

Calls: $28.90M (55%)

Puts: $23.62M (45%)

Prior 7-Day Average $7.50M

Calls: $4.13M (55%)

Puts: $3.37M (45%)

Current vs Prior 7-Day Avg +5.78%

Calls: -26.20%

Puts: +44.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.85

Prior 1.00

Current vs Prior -15.04%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -3.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 4.39% | 6.34%8.37% | 15.39%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -48.39% | -34.40%-24.22% | -10.24%

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

Current vs 7-Day Avg -37.41% | -31.58%-24.22% | -10.24%

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

Current vs 7-Day Eod -48.39% | -34.40%-23.36% | -9.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.41% | 14.34%

Calls: 43.48% | 18.75%

Puts: 43.33% | 9.94%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +232.64% | -10.60%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +72.45% | -23.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($4.89M).

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
13:00	BEARISH	BULLISH	BULLISH
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 40 of results (avg 8.1%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	53.40	56.40	$54.90	5.5%	3	1.00	--
$240.00	Nov 6	54.80	57.90	$56.35	5.5%	1	0.93	--
$245.00	Oct 16	48.80	51.60	$50.20	5.6%	1	0.94	2
$240.00	Oct 9	53.10	56.20	$54.65	5.7%	2	0.97	--
$240.00	Oct 23	53.70	57.00	$55.35	6.0%	1	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 2	49.40	52.40	$50.90	5.9%	1	0.96	4
$350.00	Oct 2	54.10	57.40	$55.75	5.9%	1	1.00	4
$342.50	Oct 2	46.90	49.90	$48.40	6.2%	4	0.95	3
$345.00	Oct 16	49.70	53.60	$51.65	7.6%	1	0.89	3
$335.00	Oct 2	39.40	42.50	$40.95	7.6%	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. 94 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	53.40	56.40	$54.90	5.5%	3	1.00	--
$260.00	Oct 2	32.80	35.60	$34.20	8.2%	2	1.00	8
$240.00	Oct 9	53.10	56.20	$54.65	5.7%	2	0.97	--
$270.00	Oct 2	22.40	25.80	$24.10	14.1%	2	0.96	3
$260.00	Oct 9	33.00	36.30	$34.65	9.5%	3	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	34.20	38.00	$36.10	10.5%	4	1.00	10
$335.00	Oct 2	39.40	42.50	$40.95	7.6%	1	1.00	4
$350.00	Oct 2	54.10	57.40	$55.75	5.9%	1	1.00	4
$327.50	Oct 2	32.10	35.10	$33.60	8.9%	1	0.97	20
$322.50	Oct 2	26.90	30.70	$28.80	13.2%	18	0.96	3

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 7.9K, top 620)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.15	0.25	$0.20	50.0%	620	0.03	106
$310.00	Oct 2	1.00	2.00	$1.50	66.7%	389	0.18	67
$350.00	Oct 2	0.05	0.10	$0.08	62.5%	286	0.01	981
$340.00	Oct 2	0.00	0.95	$0.48	197.9%	234	0.05	129
$307.50	Oct 2	1.10	3.10	$2.10	95.2%	193	0.23	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	2.60	4.50	$3.55	53.5%	426	0.36	278
$300.00	Oct 2	8.00	10.80	$9.40	29.8%	259	0.63	148
$285.00	Oct 2	1.95	2.55	$2.25	26.7%	214	0.25	424
$270.00	Oct 2	0.15	0.35	$0.25	80.0%	204	0.04	255
$280.00	Oct 2	0.95	1.40	$1.17	38.5%	184	0.15	297

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 44.5%, max 49.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Oct 2	Oct 9	71.5%	47.9%	49.3%	55	24
$285.00	Oct 2	Nov 6	66.5%	44.6%	49.2%	7	27
$310.00	Oct 2	Nov 6	69.9%	47.5%	47.0%	390	67
$312.50	Oct 2	Oct 16	75.9%	51.9%	46.3%	32	25
$300.00	Oct 2	Oct 30	68.2%	47.2%	44.4%	64	75

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Oct 2	Nov 6	66.7%	44.6%	49.6%	265	425
$302.50	Oct 2	Oct 9	71.5%	47.9%	49.3%	9	62
$287.50	Oct 2	Oct 16	67.4%	45.3%	48.7%	125	56
$312.50	Oct 2	Oct 16	75.9%	51.9%	46.3%	52	50
$305.00	Oct 2	Oct 23	66.5%	46.0%	44.6%	63	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 0.53, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$290.00	Oct 23	$13.05	$6.95	$13.05	80%	0.53	$283.05
$270.00	$285.00	Oct 30	$9.45	$5.55	$9.45	77%	0.59	$279.45
$300.00	$305.00	Oct 16	$1.00	$4.00	$1.00	44%	4.00	$301.00
$310.00	$325.00	Nov 6	$3.80	$11.20	$3.80	39%	2.95	$313.80
$270.00	$275.00	Nov 6	$2.80	$2.20	$2.80	76%	0.79	$272.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$307.50	Oct 9	$1.45	$1.05	$1.45	74%	0.72	$308.55
$315.00	$312.50	Oct 16	$1.50	$1.00	$1.50	74%	0.67	$313.50
$290.00	$287.50	Oct 2	$0.50	$2.00	$0.50	36%	4.00	$289.50
$270.00	$265.00	Nov 6	$0.80	$4.20	$0.80	24%	5.25	$269.20
$277.50	$275.00	Oct 16	$0.28	$2.22	$0.28	24%	7.93	$277.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.45, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Oct 16	$1.60	$1.60	$0.90	69%	1.78	$314.10
$345.00	$350.00	Oct 9	$0.84	$0.84	$4.16	92%	0.20	$345.84
$302.50	$305.00	Oct 2	$1.07	$1.07	$1.43	67%	0.75	$303.57
$335.00	$340.00	Oct 16	$0.93	$0.93	$4.07	85%	0.23	$335.93
$345.00	$350.00	Oct 2	$0.35	$0.35	$4.65	96%	0.08	$345.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$250.00	Oct 30	$1.55	$1.55	$3.45	87%	0.45	$253.45
$270.00	$265.00	Oct 30	$1.97	$1.97	$3.03	77%	0.65	$268.03
$275.00	$270.00	Nov 6	$2.15	$2.15	$2.85	71%	0.75	$272.85
$260.00	$250.00	Oct 16	$1.30	$1.30	$8.70	89%	0.15	$258.70
$280.00	$277.50	Oct 9	$1.22	$1.22	$1.28	76%	0.95	$278.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.68, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.15	71.5%	47.9%
$300.00	Oct 2	Oct 9	$2.80	68.2%	49.5%
$297.50	Oct 2	Oct 9	$2.95	67.7%	49.7%
$295.00	Oct 2	Oct 9	$2.85	65.7%	48.2%
$290.00	Oct 9	Oct 16	$2.65	47.0%	45.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$302.50	Oct 2	Oct 9	$2.10	71.5%	47.9%
$287.50	Oct 2	Oct 9	$2.20	67.4%	44.7%
$300.00	Oct 2	Oct 9	$2.55	68.2%	49.5%
$297.50	Oct 2	Oct 9	$2.75	67.7%	49.7%
$292.50	Oct 2	Oct 9	$2.95	63.5%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.01% of stock, avg 8.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$295.00	Oct 2	$5.80	$6.00	$11.80	$283.20	$306.80	4.01%
$297.50	Oct 2	$4.85	$7.75	$12.60	$284.90	$310.10	4.28%
$300.00	Oct 2	$3.90	$9.40	$13.30	$286.70	$313.30	4.52%
$285.00	Oct 2	$11.55	$2.25	$13.80	$271.20	$298.80	4.69%
$302.50	Oct 2	$3.35	$11.25	$14.60	$287.90	$317.10	4.96%
$282.50	Oct 2	$13.45	$1.48	$14.93	$267.57	$297.43	5.08%
$305.00	Oct 2	$2.28	$13.15	$15.43	$289.57	$320.43	5.25%
$280.00	Oct 2	$15.30	$1.17	$16.47	$263.53	$296.47	5.60%
$292.50	Oct 9	$9.60	$7.60	$17.20	$275.30	$309.70	5.85%
$307.50	Oct 2	$2.10	$15.20	$17.30	$290.20	$324.80	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.48% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$307.50	$285.00	Oct 2	$2.10	$2.25	$4.35	$280.65	$311.85
$305.00	$285.00	Oct 2	$2.28	$2.25	$4.53	$280.47	$309.53
$307.50	$287.50	Oct 2	$2.10	$3.05	$5.15	$282.35	$312.65
$305.00	$287.50	Oct 2	$2.28	$3.05	$5.33	$282.17	$310.33
$302.50	$285.00	Oct 2	$3.35	$2.25	$5.60	$279.40	$308.10
$305.00	$290.00	Oct 2	$2.28	$3.55	$5.83	$284.17	$310.83
$307.50	$290.00	Oct 2	$2.10	$3.55	$5.65	$284.35	$313.15
$302.50	$287.50	Oct 2	$3.35	$3.05	$6.40	$281.10	$308.90
$300.00	$285.00	Oct 2	$3.90	$2.25	$6.15	$278.85	$306.15
$302.50	$290.00	Oct 2	$3.35	$3.55	$6.90	$283.10	$309.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 3.31, avg credit $1.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
278/280	310/312	Oct 9	$1.92	$0.58	50%	3.31	$278.08	$311.92
282/285	312/315	Oct 16	$2.30	$0.20	34%	11.50	$282.70	$314.80
280/282	325/328	Oct 16	$1.88	$0.62	50%	3.03	$280.62	$326.88
280/282	318/320	Oct 16	$1.97	$0.53	44%	3.72	$280.53	$319.47
278/280	315/318	Oct 9	$1.62	$0.88	57%	1.84	$278.38	$316.62
278/280	312/315	Oct 9	$1.69	$0.81	54%	2.09	$278.31	$314.19
250/255	320/325	Oct 30	$2.65	$2.35	58%	1.13	$252.35	$322.65
275/278	312/315	Oct 16	$1.88	$0.62	46%	3.03	$275.62	$314.38
250/255	315/320	Oct 30	$2.80	$2.20	54%	1.27	$252.20	$317.80
265/270	320/325	Oct 30	$3.07	$1.93	48%	1.59	$266.93	$323.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 7.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 9	$0.40	$9.60	19%	24.00
$290.00	$295.00	$300.00	Oct 23	$0.10	$4.90	12%	49.00
$275.00	$285.00	$295.00	Nov 6	$0.85	$9.15	18%	10.76
$250.00	$260.00	$270.00	Oct 16	$0.45	$9.55	11%	21.22
$315.00	$320.00	$325.00	Oct 23	$0.15	$4.85	9%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.50	$17.50	28%	7.00
$300.00	$302.50	$305.00	Oct 2	$0.05	$2.45	12%	49.00
$305.00	$307.50	$310.00	Oct 2	$0.05	$2.45	8%	49.00
$275.00	$280.00	$285.00	Oct 23	$0.25	$4.75	11%	19.00
$265.00	$270.00	$275.00	Oct 2	$0.08	$4.92	5%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-2.55, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$290.00	1:2	Oct 23	-$2.55	$17.45
$245.00	$270.00	1:2	Nov 6	-$11.80	$13.20
$285.00	$295.00	1:2	Oct 2	-$0.05	$9.95
$270.00	$280.00	1:2	Oct 2	-$6.50	$3.50
$295.00	$310.00	1:2	Nov 6	-$5.25	$9.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$5.65	$14.35
$260.00	$250.00	1:2	Oct 23	-$0.20	$9.80
$280.00	$270.00	1:2	Oct 30	-$2.00	$8.00
$315.00	$300.00	1:2	Oct 30	-$8.90	$6.10
$275.00	$270.00	1:2	Oct 2	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 5.54%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$295.00	Nov 6	$16.30	0.52	0.3%	5.54%	5.86%	3	--
$310.00	Nov 6	$10.50	0.39	5.4%	3.57%	8.98%	1	--
$300.00	Oct 30	$12.60	0.47	2.0%	4.28%	6.30%	9	8
$295.00	Oct 30	$14.80	0.52	0.3%	5.03%	5.35%	15	--
$305.00	Oct 30	$10.70	0.42	3.7%	3.64%	7.35%	5	--
$325.00	Nov 6	$6.20	0.29	10.5%	2.11%	12.62%	1	2
$310.00	Oct 30	$8.90	0.38	5.4%	3.03%	8.44%	1	1
$315.00	Oct 30	$7.50	0.33	7.1%	2.55%	9.66%	14	5
$320.00	Oct 30	$6.20	0.29	8.8%	2.11%	10.92%	4	11
$300.00	Oct 23	$10.40	0.46	2.0%	3.54%	5.55%	1	16

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 5,291

Total Puts 4,495

Put/Call Ratio 0.85

Net Difference 796

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 39,077

Total Puts 32,414

Average Put/Call Ratio 0.88

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