JBL - Options Database

JBL

JABIL INC

$286.76 -10.06%

(9/30 14:00) ◀

Wednesday, September 30, 2026 (2:05pm)

▶ (9/30 15:00)

◀ 9/30 14:05 ▶

Option Volume

Detail

ℹ

Current (09/30 2:05pm) 11,853

Calls: 6,466 (55%)

Puts: 5,387 (45%)

Prior (09/29) 4,990

Calls: 3,027 (61%)

Puts: 1,963 (39%)

Current vs Prior +137.54%

Calls: +113.61% (Calls)

Puts: +174.43% (Puts)

Prior 7-Day Total 76,544

Calls: 42,124 (55%)

Puts: 34,420 (45%)

Prior 7-Day Average 10,934

Calls: 6,017 (55%)

Puts: 4,917 (45%)

Current vs Prior 7-Day Avg +8.40%

Calls: +7.45%

Puts: +9.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:05pm) $9.82M

Calls: $2.92M (30%)

Puts: $6.89M (70%)

Prior (09/29) $5.17M

Calls: $3.16M (61%)

Puts: $2.00M (39%)

Current vs Prior +90.03%

Calls: -7.64%

Puts: +244.46%

Prior 7-Day Total $56.55M

Calls: $29.96M (53%)

Puts: $26.60M (47%)

Prior 7-Day Average $8.08M

Calls: $4.28M (53%)

Puts: $3.80M (47%)

Current vs Prior 7-Day Avg +21.52%

Calls: -31.69%

Puts: +81.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:05pm) 0.83

Prior (09/29) 0.65

Current vs Prior +28.47%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -3.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 2:05pm) 43,332

Calls: 24,603 (57%)

Puts: 18,729 (43%)

Prior (09/29) 36,524

Calls: 21,191 (58%)

Puts: 15,333 (42%)

Current vs Prior +18.64%

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 4.15% | 6.10%7.88% | 15.13%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -51.18% | -36.87%-28.61% | -11.71%

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

Current vs 7-Day Avg -40.79% | -34.16%-28.61% | -11.71%

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

Current vs 7-Day Eod -51.18% | -36.87%-27.79% | -11.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.56% | 16.43%

Calls: 40.00% | 10.64%

Puts: 29.13% | 22.22%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +164.83% | +2.43%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +37.30% | -11.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($6.89M). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest.

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 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
14:05	BEARISH	BULLISH	BULLISH
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 43 of results (avg 7.9%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 30	13.20	13.90	$13.55	5.2%	12	0.50	--
$235.00	Oct 30	52.50	55.50	$54.00	5.6%	1	0.96	--
$240.00	Oct 23	47.20	50.10	$48.65	6.0%	1	0.93	1
$230.00	Oct 23	56.20	59.70	$57.95	6.0%	1	0.94	--
$240.00	Nov 6	48.30	51.40	$49.85	6.2%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	51.10	54.70	$52.90	6.8%	1	0.96	6
$342.50	Oct 2	53.60	57.40	$55.50	6.8%	4	0.96	3
$340.00	Nov 6	53.30	57.10	$55.20	6.9%	1	0.84	--
$330.00	Oct 2	41.50	44.50	$43.00	7.0%	5	1.00	10
$300.00	Oct 16	17.70	19.00	$18.35	7.1%	18	0.65	134

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. 99 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	50.60	53.90	$52.25	6.3%	1	1.00	5
$260.00	Oct 2	26.10	29.10	$27.60	10.9%	2	1.00	8
$240.00	Oct 16	46.70	49.70	$48.20	6.2%	3	0.98	--
$240.00	Oct 9	46.20	49.50	$47.85	6.9%	2	0.97	--
$235.00	Oct 30	52.50	55.50	$54.00	5.6%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	31.40	34.80	$33.10	10.3%	26	1.00	58
$325.00	Oct 2	36.10	39.20	$37.65	8.2%	3	1.00	48
$327.50	Oct 2	38.60	41.70	$40.15	7.7%	1	1.00	20
$330.00	Oct 2	41.50	44.50	$43.00	7.0%	5	1.00	10
$335.00	Oct 2	46.10	49.90	$48.00	7.9%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 8.9K, top 940)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.05	0.15	$0.10	100.0%	940	0.02	106
$310.00	Oct 2	0.35	1.20	$0.77	110.4%	401	0.10	67
$340.00	Oct 2	0.00	1.20	$0.60	200.0%	259	0.05	129
$320.00	Oct 2	0.05	0.35	$0.20	150.0%	222	0.03	329
$307.50	Oct 2	0.50	1.90	$1.20	116.7%	194	0.14	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	5.00	7.70	$6.35	42.5%	514	0.56	278
$300.00	Oct 2	12.50	15.40	$13.95	20.8%	266	0.82	148
$270.00	Oct 2	0.40	0.65	$0.53	47.2%	243	0.08	255
$285.00	Oct 2	2.30	4.90	$3.60	72.2%	233	0.40	424
$280.00	Oct 2	1.30	2.80	$2.05	73.2%	223	0.26	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 43.1%, max 73.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Oct 2	Oct 30	77.7%	44.9%	73.2%	77	67
$302.50	Oct 2	Oct 9	71.8%	47.3%	51.7%	76	24
$300.00	Oct 2	Nov 6	65.4%	46.4%	40.9%	77	69
$280.00	Oct 2	Oct 16	58.8%	43.2%	36.0%	14	11
$285.00	Oct 2	Nov 6	56.6%	42.5%	33.1%	7	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$302.50	Oct 2	Oct 9	71.8%	47.3%	51.7%	18	62
$290.00	Oct 2	Nov 6	67.6%	44.8%	51.0%	516	280
$277.50	Oct 2	Oct 16	63.3%	42.4%	49.3%	128	221
$292.50	Oct 2	Oct 16	68.6%	46.6%	47.0%	72	63
$287.50	Oct 2	Oct 16	61.2%	43.4%	41.1%	133	56

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 5.39)

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	72%	0.74	$278.60
$270.00	$290.00	Oct 23	$11.70	$8.30	$11.70	75%	0.71	$281.70
$275.00	$285.00	Nov 6	$5.15	$4.85	$5.15	67%	0.94	$280.15
$270.00	$280.00	Oct 16	$6.60	$3.40	$6.60	78%	0.52	$276.60
$305.00	$310.00	Oct 9	$0.25	$4.75	$0.25	24%	19.00	$305.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$292.50	$290.00	Oct 9	$0.90	$1.60	$0.90	58%	1.78	$291.60
$300.00	$297.50	Oct 2	$1.65	$0.85	$1.65	82%	0.52	$298.35
$280.00	$277.50	Oct 2	$0.32	$2.18	$0.32	26%	6.81	$279.68
$300.00	$297.50	Oct 9	$1.50	$1.00	$1.50	71%	0.67	$298.50
$292.50	$290.00	Oct 16	$1.10	$1.40	$1.10	54%	1.27	$291.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.74, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 16	$1.15	$1.15	$3.85	88%	0.30	$336.15
$292.50	$295.00	Oct 2	$1.48	$1.48	$1.02	61%	1.45	$293.98
$327.50	$330.00	Oct 16	$0.80	$0.80	$1.70	86%	0.47	$328.30
$327.50	$330.00	Oct 9	$0.64	$0.64	$1.86	90%	0.34	$328.14
$310.00	$312.50	Oct 9	$0.77	$0.77	$1.73	80%	0.45	$310.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Oct 30	$4.25	$4.25	$5.75	61%	0.74	$275.75
$255.00	$245.00	Nov 6	$1.98	$1.98	$8.02	84%	0.25	$253.02
$285.00	$280.00	Nov 6	$2.90	$2.90	$2.10	56%	1.38	$282.10
$285.00	$280.00	Oct 23	$2.75	$2.75	$2.25	55%	1.22	$282.25
$280.00	$275.00	Oct 23	$2.30	$2.30	$2.70	62%	0.85	$277.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.79, cheapest $2.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 2	Oct 9	$2.50	67.6%	45.9%
$292.50	Oct 2	Oct 9	$2.07	68.6%	46.9%
$282.50	Oct 2	Oct 9	$2.25	59.1%	43.3%
$295.00	Oct 2	Oct 9	$2.95	60.5%	49.1%
$285.00	Oct 2	Oct 9	$2.65	56.6%	45.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$290.00	Oct 2	Oct 9	$3.75	67.6%	45.9%
$292.50	Oct 2	Oct 9	$2.70	68.6%	46.9%
$287.50	Oct 2	Oct 9	$2.95	61.2%	44.5%
$282.50	Oct 2	Oct 9	$2.70	59.1%	43.3%
$285.00	Oct 2	Oct 9	$3.40	56.6%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.61% of stock, avg 8.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Oct 2	$6.75	$3.60	$10.35	$274.65	$295.35	3.61%
$287.50	Oct 2	$5.60	$5.15	$10.75	$276.75	$298.25	3.75%
$290.00	Oct 2	$4.80	$6.35	$11.15	$278.85	$301.15	3.89%
$282.50	Oct 2	$8.40	$2.85	$11.25	$271.25	$293.75	3.92%
$280.00	Oct 2	$9.80	$2.05	$11.85	$268.15	$291.85	4.13%
$292.50	Oct 2	$3.98	$8.30	$12.28	$280.22	$304.78	4.28%
$295.00	Oct 2	$2.50	$10.00	$12.50	$282.50	$307.50	4.36%
$297.50	Oct 2	$2.00	$12.30	$14.30	$283.20	$311.80	4.99%
$275.00	Oct 2	$13.70	$1.00	$14.70	$260.30	$289.70	5.13%
$300.00	Oct 2	$1.65	$13.95	$15.60	$284.40	$315.60	5.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.18% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$300.00	$277.50	Oct 2	$1.65	$1.73	$3.38	$274.12	$303.38
$297.50	$277.50	Oct 2	$2.00	$1.73	$3.73	$273.77	$301.23
$300.00	$280.00	Oct 2	$1.65	$2.05	$3.70	$276.30	$303.70
$297.50	$280.00	Oct 2	$2.00	$2.05	$4.05	$275.95	$301.55
$295.00	$277.50	Oct 2	$2.50	$1.73	$4.23	$273.27	$299.23
$295.00	$280.00	Oct 2	$2.50	$2.05	$4.55	$275.45	$299.55
$300.00	$282.50	Oct 2	$1.65	$2.85	$4.50	$278.00	$304.50
$297.50	$282.50	Oct 2	$2.00	$2.85	$4.85	$277.65	$302.35
$295.00	$282.50	Oct 2	$2.50	$2.85	$5.35	$277.15	$300.35
$300.00	$285.00	Oct 2	$1.65	$3.60	$5.25	$279.75	$305.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 0.89, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
275/278	318/320	Oct 2	$1.18	$1.32	70%	0.89	$276.32	$318.68
275/278	308/310	Oct 2	$1.16	$1.34	64%	0.87	$276.34	$308.66
278/280	310/312	Oct 9	$1.57	$0.93	47%	1.69	$278.43	$311.57
275/278	310/312	Oct 2	$1.02	$1.48	68%	0.69	$276.48	$311.02
280/282	318/320	Oct 2	$1.25	$1.25	59%	1.00	$281.25	$318.75
275/278	322/325	Oct 2	$0.88	$1.62	73%	0.54	$276.62	$323.38
250/255	310/315	Oct 30	$2.50	$2.50	54%	1.00	$252.50	$312.50
265/270	305/310	Oct 16	$2.70	$2.30	48%	1.17	$267.30	$307.70
275/278	305/308	Oct 2	$1.03	$1.47	61%	0.70	$276.47	$306.03
278/280	318/320	Oct 9	$1.23	$1.27	53%	0.97	$278.77	$318.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 10.76, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$260.00	$270.00	$280.00	Oct 9	$0.80	$9.20	26%	11.50
$275.00	$285.00	$295.00	Nov 6	$0.45	$9.55	20%	21.22
$300.00	$305.00	$310.00	Oct 16	$0.10	$4.90	12%	49.00
$290.00	$295.00	$300.00	Oct 23	$0.10	$4.90	12%	49.00
$280.00	$285.00	$290.00	Oct 16	$0.20	$4.80	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$1.70	$18.30	26%	10.76
$265.00	$270.00	$275.00	Oct 2	$0.09	$4.91	12%	54.56
$270.00	$275.00	$280.00	Nov 6	$0.15	$4.85	10%	32.33
$280.00	$285.00	$290.00	Oct 30	$0.20	$4.80	11%	24.00
$285.00	$290.00	$295.00	Oct 30	$0.20	$4.80	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 116 found (best net $-2.95, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$260.00	1:2	Oct 2	-$2.95	$22.05
$240.00	$260.00	1:2	Oct 23	-$12.15	$7.85
$270.00	$280.00	1:2	Oct 9	-$5.15	$4.85
$270.00	$285.00	1:2	Oct 30	-$7.55	$7.45
$260.00	$270.00	1:2	Oct 2	-$8.40	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$7.45	$12.55
$280.00	$270.00	1:2	Oct 30	-$1.85	$8.15
$275.00	$270.00	1:2	Oct 2	-$0.06	$4.94
$275.00	$270.00	1:2	Oct 9	-$0.63	$4.37
$270.00	$265.00	1:2	Oct 9	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 3.73%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Nov 6	$10.70	0.42	4.6%	3.73%	8.35%	3	2
$295.00	Nov 6	$12.00	0.47	2.9%	4.18%	7.06%	5	--
$310.00	Nov 6	$7.60	0.34	8.1%	2.65%	10.75%	1	--
$290.00	Oct 30	$13.20	0.50	1.1%	4.60%	5.73%	12	--
$295.00	Oct 30	$10.70	0.45	2.9%	3.73%	6.60%	42	--
$300.00	Oct 30	$9.00	0.39	4.6%	3.14%	7.76%	11	8
$305.00	Oct 30	$7.50	0.35	6.4%	2.62%	8.98%	6	--
$325.00	Nov 6	$4.20	0.24	13.3%	1.46%	14.80%	3	2
$310.00	Oct 30	$6.10	0.31	8.1%	2.13%	10.23%	1	1
$295.00	Oct 23	$9.00	0.43	2.9%	3.14%	6.01%	3	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 6,466

Total Puts 5,387

Put/Call Ratio 0.83

Net Difference 1,079

Prior's Put/Call Breakdown

Total Calls 3,027

Total Puts 1,963

Put/Call Ratio 0.65

Net Difference 1,064

Prior 7-Day Put/Call Summary

Total Calls 42,124

Total Puts 34,420

Average Put/Call Ratio 0.87

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