JBL - Options Database

JBL

JABIL INC

$288.48 -9.52%

(9/30 13:00) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 14:05)

◀ 9/30 14:00 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 11,646

Calls: 6,369 (55%)

Puts: 5,277 (45%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: +76.57% (Calls)

Puts: +7.74% (Puts)

Prior 7-Day Total 73,675

Calls: 40,406 (55%)

Puts: 33,269 (45%)

Prior 7-Day Average 10,525

Calls: 5,772 (55%)

Puts: 4,752 (45%)

Current vs Prior 7-Day Avg +10.65%

Calls: +10.34%

Puts: +11.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $9.40M

Calls: $2.97M (32%)

Puts: $6.43M (68%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -20.68%

Puts: +232.09%

Prior 7-Day Total $54.05M

Calls: $29.67M (55%)

Puts: $24.38M (45%)

Prior 7-Day Average $7.72M

Calls: $4.24M (55%)

Puts: $3.48M (45%)

Current vs Prior 7-Day Avg +21.75%

Calls: -29.98%

Puts: +84.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.83

Prior 1.00

Current vs Prior -17.15%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -5.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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 4.28% | 6.53%8.09% | 15.10%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -49.64% | -32.41%-26.68% | -11.94%

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

Current vs 7-Day Avg -38.91% | -29.51%-26.68% | -11.94%

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

Current vs 7-Day Eod -49.64% | -32.41%-25.84% | -11.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.86% | 21.61%

Calls: 40.00% | 25.64%

Puts: 35.71% | 17.58%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +190.11% | +34.73%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +50.41% | +16.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($6.43M).

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
14:00	BEARISH	BULLISH	BULLISH
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 41 of results (avg 7.8%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Oct 16	48.40	50.70	$49.55	4.6%	3	0.98	--
$240.00	Oct 9	48.20	50.90	$49.55	5.4%	2	0.97	--
$235.00	Oct 2	52.60	55.70	$54.15	5.7%	1	1.00	5
$245.00	Oct 16	43.80	46.50	$45.15	6.0%	1	0.96	2
$235.00	Oct 30	53.80	57.20	$55.50	6.1%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 16	54.70	58.00	$56.35	5.9%	1	0.92	3
$342.50	Oct 2	51.90	55.10	$53.50	6.0%	4	1.00	3
$325.00	Oct 16	36.60	38.90	$37.75	6.1%	3	0.87	--
$300.00	Oct 16	16.90	18.00	$17.45	6.3%	18	0.64	134
$345.00	Oct 2	54.30	58.00	$56.15	6.6%	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. 97 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	52.60	55.70	$54.15	5.7%	1	1.00	5
$260.00	Oct 2	27.50	30.80	$29.15	11.3%	2	1.00	8
$240.00	Oct 16	48.40	50.70	$49.55	4.6%	3	0.98	--
$240.00	Oct 9	48.20	50.90	$49.55	5.4%	2	0.97	--
$235.00	Oct 30	53.80	57.20	$55.50	6.1%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 2	19.90	23.20	$21.55	15.3%	44	1.00	129
$312.50	Oct 2	23.00	25.20	$24.10	9.1%	51	1.00	50
$315.00	Oct 2	25.30	27.80	$26.55	9.4%	164	1.00	175
$317.50	Oct 2	27.00	30.50	$28.75	12.2%	69	1.00	123
$320.00	Oct 2	29.50	32.50	$31.00	9.7%	26	1.00	58

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 8.8K, top 918)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.00	0.10	$0.05	200.0%	918	0.01	106
$310.00	Oct 2	0.45	1.20	$0.83	90.4%	401	0.11	67
$340.00	Oct 2	0.00	1.35	$0.68	198.5%	259	0.06	129
$320.00	Oct 2	0.05	0.70	$0.38	171.1%	217	0.05	329
$307.50	Oct 2	0.50	1.90	$1.20	116.7%	194	0.15	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	4.60	6.60	$5.60	35.7%	511	0.50	278
$300.00	Oct 2	11.00	14.10	$12.55	24.7%	264	0.80	148
$270.00	Oct 2	0.25	0.50	$0.38	65.8%	240	0.06	255
$285.00	Oct 2	2.30	4.20	$3.25	58.5%	229	0.35	424
$280.00	Oct 2	1.00	2.10	$1.55	71.0%	218	0.21	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 41.3%, max 59.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Oct 30	71.6%	45.0%	59.2%	76	67
$285.00	Oct 2	Nov 6	62.7%	41.7%	50.1%	7	27
$280.00	Oct 2	Oct 16	59.3%	41.6%	42.7%	14	11
$302.50	Oct 2	Oct 9	65.4%	46.1%	41.9%	76	24
$300.00	Oct 2	Nov 6	63.6%	46.4%	37.2%	68	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Oct 2	Nov 6	64.4%	42.0%	53.4%	513	280
$285.00	Oct 2	Nov 6	62.2%	41.9%	48.7%	281	425
$277.50	Oct 2	Oct 16	62.0%	42.2%	46.7%	122	221
$280.00	Oct 2	Nov 6	59.0%	42.0%	40.5%	278	298
$282.50	Oct 2	Oct 16	58.5%	42.6%	37.5%	130	146

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 0.74, avg 5.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$285.00	Oct 30	$8.60	$6.40	$8.60	74%	0.74	$278.60
$270.00	$290.00	Oct 23	$11.95	$8.05	$11.95	76%	0.67	$281.95
$275.00	$285.00	Nov 6	$5.25	$4.75	$5.25	68%	0.90	$280.25
$305.00	$310.00	Oct 30	$0.65	$4.35	$0.65	36%	6.69	$305.65
$310.00	$325.00	Nov 6	$3.10	$11.90	$3.10	35%	3.84	$313.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$292.50	$290.00	Oct 9	$0.65	$1.85	$0.65	55%	2.85	$291.85
$265.00	$260.00	Oct 23	$0.27	$4.73	$0.27	18%	17.52	$264.73
$287.50	$285.00	Oct 9	$0.55	$1.95	$0.55	44%	3.55	$286.95
$265.00	$260.00	Oct 30	$0.53	$4.47	$0.53	21%	8.43	$264.47
$260.00	$255.00	Oct 30	$0.50	$4.50	$0.50	18%	9.00	$259.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.23, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 16	$1.24	$1.24	$3.76	87%	0.33	$336.24
$327.50	$330.00	Oct 9	$0.65	$0.65	$1.85	89%	0.35	$328.15
$310.00	$315.00	Oct 30	$1.85	$1.85	$3.15	67%	0.59	$311.85
$305.00	$310.00	Oct 16	$1.65	$1.65	$3.35	68%	0.49	$306.65
$295.00	$300.00	Oct 16	$2.30	$2.30	$2.70	55%	0.85	$297.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$255.00	$245.00	Nov 6	$1.88	$1.88	$8.12	84%	0.23	$253.12
$280.00	$275.00	Oct 23	$2.40	$2.40	$2.60	63%	0.92	$277.60
$280.00	$270.00	Oct 30	$3.75	$3.75	$6.25	63%	0.60	$276.25
$270.00	$265.00	Oct 30	$1.72	$1.72	$3.28	74%	0.52	$268.28
$285.00	$282.50	Oct 9	$1.40	$1.40	$1.10	60%	1.27	$283.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.86, cheapest $2.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Oct 2	Oct 9	$2.62	62.1%	45.8%
$290.00	Oct 2	Oct 9	$2.70	64.4%	49.7%
$285.00	Oct 2	Oct 9	$2.30	62.7%	48.1%
$295.00	Oct 2	Oct 9	$2.90	59.9%	45.7%
$292.50	Oct 2	Oct 9	$2.87	57.1%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 2	Oct 9	$3.50	64.4%	49.7%
$287.50	Oct 2	Oct 9	$3.00	59.0%	44.7%
$295.00	Oct 2	Oct 9	$2.65	59.9%	45.7%
$285.00	Oct 2	Oct 9	$3.15	62.2%	48.1%
$292.50	Oct 2	Oct 9	$2.90	57.1%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.75% of stock, avg 8.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$292.50	Oct 2	$3.98	$6.85	$10.83	$281.67	$303.33	3.75%
$290.00	Oct 2	$5.25	$5.60	$10.85	$279.15	$300.85	3.76%
$282.50	Oct 2	$9.00	$2.15	$11.15	$271.35	$293.65	3.87%
$285.00	Oct 2	$7.90	$3.25	$11.15	$273.85	$296.15	3.87%
$295.00	Oct 2	$3.25	$8.65	$11.90	$283.10	$306.90	4.13%
$280.00	Oct 2	$11.15	$1.55	$12.70	$267.30	$292.70	4.40%
$297.50	Oct 2	$2.63	$10.65	$13.28	$284.22	$310.78	4.60%
$300.00	Oct 2	$2.08	$12.55	$14.63	$285.37	$314.63	5.07%
$275.00	Oct 2	$15.00	$0.93	$15.93	$259.07	$290.93	5.52%
$302.50	Oct 2	$1.65	$14.55	$16.20	$286.30	$318.70	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.00% of stock, avg 4.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$277.50	Oct 2	$1.65	$1.23	$2.88	$274.62	$305.38
$302.50	$280.00	Oct 2	$1.65	$1.55	$3.20	$276.80	$305.70
$300.00	$277.50	Oct 2	$2.08	$1.23	$3.31	$274.19	$303.31
$300.00	$280.00	Oct 2	$2.08	$1.55	$3.63	$276.37	$303.63
$302.50	$282.50	Oct 2	$1.65	$2.15	$3.80	$278.70	$306.30
$300.00	$282.50	Oct 2	$2.08	$2.15	$4.23	$278.27	$304.23
$297.50	$277.50	Oct 2	$2.63	$1.23	$3.86	$273.64	$301.36
$297.50	$280.00	Oct 2	$2.63	$1.55	$4.18	$275.82	$301.68
$297.50	$282.50	Oct 2	$2.63	$2.15	$4.78	$277.72	$302.28
$295.00	$277.50	Oct 2	$3.25	$1.23	$4.48	$273.02	$299.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 2.50, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
265/270	310/315	Oct 30	$3.57	$1.43	41%	2.50	$266.43	$313.57
250/255	310/315	Oct 30	$2.85	$2.15	52%	1.33	$252.15	$312.85
280/282	310/312	Oct 9	$1.80	$0.70	45%	2.57	$280.70	$311.80
280/282	318/320	Oct 9	$1.58	$0.92	51%	1.72	$280.92	$319.08
280/282	322/325	Oct 9	$1.42	$1.08	54%	1.31	$281.08	$323.92
265/270	305/310	Oct 16	$2.85	$2.15	47%	1.33	$267.15	$307.85
280/282	302/305	Oct 9	$1.77	$0.73	36%	2.42	$280.73	$304.27
265/270	315/320	Oct 30	$2.77	$2.23	46%	1.24	$267.23	$317.77
265/270	330/335	Oct 30	$2.39	$2.61	53%	0.92	$267.61	$332.39
245/250	310/315	Oct 30	$2.27	$2.73	56%	0.83	$247.73	$312.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 9.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$285.00	$295.00	Nov 6	$0.65	$9.35	20%	14.38
$310.00	$315.00	$320.00	Oct 23	$0.05	$4.95	9%	99.00
$295.00	$297.50	$300.00	Oct 2	$0.07	$2.43	12%	34.71
$290.00	$295.00	$300.00	Oct 23	$0.25	$4.75	12%	19.00
$292.50	$295.00	$297.50	Oct 2	$0.11	$2.39	13%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$1.95	$18.05	26%	9.26
$270.00	$275.00	$280.00	Nov 6	$0.05	$4.95	10%	99.00
$280.00	$285.00	$290.00	Oct 23	$0.15	$4.85	13%	32.33
$290.00	$295.00	$300.00	Oct 30	$0.20	$4.80	10%	24.00
$255.00	$260.00	$265.00	Nov 6	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-4.15, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$260.00	1:2	Oct 2	-$4.15	$20.85
$245.00	$270.00	1:2	Nov 6	-$8.35	$16.65
$270.00	$290.00	1:2	Oct 23	-$0.45	$19.55
$240.00	$260.00	1:2	Oct 23	-$14.10	$5.90
$270.00	$285.00	1:2	Oct 30	-$8.90	$6.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$6.65	$13.35
$280.00	$270.00	1:2	Oct 30	-$2.15	$7.85
$315.00	$300.00	1:2	Oct 30	-$9.55	$5.45
$270.00	$265.00	1:2	Oct 9	-$0.48	$4.52
$275.00	$270.00	1:2	Oct 9	-$0.78	$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.92%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 6	$11.30	0.44	4.0%	3.92%	7.91%	3	2
$295.00	Nov 6	$12.70	0.48	2.3%	4.40%	6.66%	5	--
$310.00	Nov 6	$7.60	0.35	7.5%	2.63%	10.09%	1	--
$295.00	Oct 30	$11.60	0.46	2.3%	4.02%	6.28%	41	--
$290.00	Oct 30	$13.80	0.51	0.5%	4.78%	5.31%	7	--
$300.00	Oct 30	$9.70	0.41	4.0%	3.36%	7.36%	11	8
$325.00	Nov 6	$5.00	0.25	12.7%	1.73%	14.39%	3	2
$310.00	Oct 30	$6.90	0.33	7.5%	2.39%	9.85%	1	1
$305.00	Oct 30	$8.00	0.36	5.7%	2.77%	8.50%	5	--
$315.00	Oct 30	$5.60	0.28	9.2%	1.94%	11.13%	17	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 6,369

Total Puts 5,277

Put/Call Ratio 0.83

Net Difference 1,092

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 40,406

Total Puts 33,269

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