JBL - Options Database

JBL

JABIL INC

$285.44 -10.47%

(9/30 14:05) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 16:00)

◀ 9/30 15:00 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 14,136

Calls: 7,777 (55%)

Puts: 6,359 (45%)

Prior --

Calls: 3,607 (42%)

Puts: 4,898 (58%)

Current vs Prior +0.00%

Calls: +115.61% (Calls)

Puts: +29.83% (Puts)

Prior 7-Day Total 78,611

Calls: 43,299 (55%)

Puts: 35,312 (45%)

Prior 7-Day Average 11,230

Calls: 6,185 (55%)

Puts: 5,044 (45%)

Current vs Prior 7-Day Avg +25.88%

Calls: +25.73%

Puts: +26.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $11.38M

Calls: $3.74M (33%)

Puts: $7.64M (67%)

Prior --

Calls: $3.74M (66%)

Puts: $1.94M (34%)

Current vs Prior +0.00%

Calls: -0.16%

Puts: +294.58%

Prior 7-Day Total $58.44M

Calls: $29.83M (51%)

Puts: $28.60M (49%)

Prior 7-Day Average $8.35M

Calls: $4.26M (51%)

Puts: $4.09M (49%)

Current vs Prior 7-Day Avg +36.32%

Calls: -12.33%

Puts: +87.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 0.82

Prior 1.00

Current vs Prior -18.23%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -5.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 3.92% | 6.31%7.83% | 14.82%

Prior 8.50% | 9.67%11.04% | 17.14%

Current vs Prior -53.84% | -34.77%-29.07% | -13.55%

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

Current vs 7-Day Avg -44.01% | -31.97%-29.07% | -13.55%

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

Current vs 7-Day Eod -53.84% | -34.77%-28.26% | -13.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.18% | 25.51%

Calls: 47.27% | 26.46%

Puts: 35.09% | 24.56%

Prior 13.05% | 16.04%

Calls: 11.43% | 11.61%

Puts: 14.67% | 20.46%

Current vs Prior +215.56% | +59.04%

Prior 7-Day Avg 25.17% | 18.63%

Calls: 27.27% | 16.76%

Puts: 23.07% | 20.50%

Current vs 7-Day Avg +63.59% | +36.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($7.64M).

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 BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
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 37 of results (avg 8.1%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 30	51.60	54.50	$53.05	5.5%	1	0.97	--
$240.00	Nov 6	47.50	50.40	$48.95	5.9%	1	0.92	--
$240.00	Oct 23	46.20	49.10	$47.65	6.1%	4	0.91	1
$240.00	Oct 9	44.90	47.80	$46.35	6.3%	2	0.97	--
$230.00	Oct 23	54.90	58.70	$56.80	6.7%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Oct 2	54.80	58.10	$56.45	5.8%	4	0.95	3
$327.50	Oct 2	39.90	42.70	$41.30	6.8%	1	1.00	20
$340.00	Nov 6	54.10	57.90	$56.00	6.8%	2	0.84	--
$340.00	Oct 2	52.20	56.00	$54.10	7.0%	1	1.00	6
$330.00	Oct 2	42.40	45.50	$43.95	7.1%	5	1.00	10

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. 105 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Oct 2	49.40	52.90	$51.15	6.8%	1	1.00	5
$260.00	Oct 2	25.00	27.80	$26.40	10.6%	3	0.99	8
$240.00	Oct 16	44.90	48.60	$46.75	7.9%	3	0.97	--
$240.00	Oct 9	44.90	47.80	$46.35	6.3%	2	0.97	--
$235.00	Oct 30	51.60	54.50	$53.05	5.5%	1	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 2	32.40	35.60	$34.00	9.4%	26	1.00	58
$325.00	Oct 2	37.40	40.20	$38.80	7.2%	3	1.00	48
$327.50	Oct 2	39.90	42.70	$41.30	6.8%	1	1.00	20
$330.00	Oct 2	42.40	45.50	$43.95	7.1%	5	1.00	10
$335.00	Oct 2	47.20	50.90	$49.05	7.5%	1	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 10.6K, top 941)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Oct 2	0.05	0.45	$0.25	160.0%	941	0.03	106
$310.00	Oct 2	0.20	0.65	$0.43	104.7%	446	0.07	67
$340.00	Oct 2	0.00	0.05	$0.03	166.7%	268	0.00	129
$320.00	Oct 2	0.10	0.50	$0.30	133.3%	251	0.04	329
$300.00	Oct 9	3.10	3.90	$3.50	22.9%	218	0.28	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Oct 2	5.60	8.80	$7.20	44.4%	528	0.62	278
$265.00	Oct 2	0.10	0.35	$0.22	113.6%	384	0.04	143
$285.00	Oct 2	3.50	4.80	$4.15	31.3%	305	0.45	424
$280.00	Oct 2	1.95	2.65	$2.30	30.4%	302	0.29	297
$270.00	Oct 2	0.35	0.60	$0.48	52.1%	295	0.08	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 35.7%, max 45.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Oct 2	Nov 6	61.6%	45.3%	36.1%	142	69
$285.00	Oct 2	Nov 6	55.6%	42.0%	32.5%	165	27
$280.00	Oct 2	Oct 16	56.7%	44.0%	28.9%	15	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Oct 2	Oct 16	62.0%	42.6%	45.4%	160	146
$292.50	Oct 2	Oct 16	67.2%	46.2%	45.4%	77	63
$275.00	Oct 2	Nov 6	58.5%	41.2%	42.3%	228	260
$297.50	Oct 2	Oct 9	60.3%	44.7%	34.9%	100	20
$280.00	Oct 2	Nov 6	56.7%	42.1%	34.6%	362	298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 11.50, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$282.50	$285.00	Oct 9	$0.20	$2.30	$0.20	59%	11.50	$282.70
$270.00	$285.00	Oct 30	$8.40	$6.60	$8.40	71%	0.79	$278.40
$310.00	$325.00	Nov 6	$2.65	$12.35	$2.65	32%	4.66	$312.65
$275.00	$280.00	Oct 16	$2.55	$2.45	$2.55	69%	0.96	$277.55
$290.00	$292.50	Oct 2	$0.17	$2.33	$0.17	39%	13.71	$290.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$282.50	Oct 2	$0.55	$1.95	$0.55	45%	3.55	$284.45
$255.00	$250.00	Nov 6	$0.30	$4.70	$0.30	17%	15.67	$254.70
$260.00	$255.00	Oct 23	$0.30	$4.70	$0.30	16%	15.67	$259.70
$260.00	$255.00	Oct 30	$0.52	$4.48	$0.52	20%	8.62	$259.48
$260.00	$255.00	Oct 16	$0.28	$4.72	$0.28	14%	16.86	$259.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.63, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 16	$0.98	$0.98	$4.02	89%	0.24	$335.98
$327.50	$330.00	Oct 9	$0.75	$0.75	$1.75	91%	0.43	$328.25
$292.50	$295.00	Oct 2	$1.23	$1.23	$1.27	66%	0.97	$293.73
$327.50	$330.00	Oct 16	$0.73	$0.73	$1.77	87%	0.41	$328.23
$335.00	$340.00	Oct 9	$0.53	$0.53	$4.47	94%	0.12	$335.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Oct 23	$3.10	$3.10	$1.90	53%	1.63	$281.90
$250.00	$245.00	Nov 6	$1.37	$1.37	$3.63	86%	0.38	$248.63
$255.00	$250.00	Oct 30	$1.38	$1.38	$3.62	83%	0.38	$253.62
$260.00	$255.00	Nov 6	$1.60	$1.60	$3.40	78%	0.47	$258.40
$275.00	$270.00	Oct 30	$2.25	$2.25	$2.75	65%	0.82	$272.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.88, cheapest $2.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 2	Oct 9	$2.17	67.2%	44.2%
$287.50	Oct 2	Oct 9	$2.75	62.8%	44.6%
$282.50	Oct 2	Oct 9	$2.80	62.0%	45.6%
$290.00	Oct 2	Oct 9	$3.00	58.5%	44.3%
$285.00	Oct 2	Oct 9	$3.95	55.6%	46.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$292.50	Oct 2	Oct 9	$2.25	67.2%	44.2%
$287.50	Oct 2	Oct 9	$2.85	62.8%	44.6%
$282.50	Oct 2	Oct 9	$2.70	62.0%	45.6%
$290.00	Oct 2	Oct 9	$2.85	58.5%	44.3%
$285.00	Oct 2	Oct 9	$3.50	55.6%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.38% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$285.00	Oct 2	$5.50	$4.15	$9.65	$275.35	$294.65	3.38%
$282.50	Oct 2	$6.85	$3.60	$10.45	$272.05	$292.95	3.66%
$287.50	Oct 2	$4.80	$5.70	$10.50	$277.00	$298.00	3.68%
$290.00	Oct 2	$3.40	$7.20	$10.60	$279.40	$300.60	3.71%
$280.00	Oct 2	$8.50	$2.30	$10.80	$269.20	$290.80	3.78%
$292.50	Oct 2	$3.23	$9.15	$12.38	$280.12	$304.88	4.34%
$295.00	Oct 2	$2.00	$10.90	$12.90	$282.10	$307.90	4.52%
$275.00	Oct 2	$12.30	$1.20	$13.50	$261.50	$288.50	4.73%
$297.50	Oct 2	$1.45	$12.80	$14.25	$283.25	$311.75	4.99%
$300.00	Oct 2	$1.10	$14.85	$15.95	$284.05	$315.95	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.93% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$297.50	$275.00	Oct 2	$1.45	$1.20	$2.65	$272.35	$300.15
$297.50	$277.50	Oct 2	$1.45	$1.53	$2.98	$274.52	$300.48
$295.00	$275.00	Oct 2	$2.00	$1.20	$3.20	$271.80	$298.20
$295.00	$277.50	Oct 2	$2.00	$1.53	$3.53	$273.97	$298.53
$297.50	$280.00	Oct 2	$1.45	$2.30	$3.75	$276.25	$301.25
$295.00	$280.00	Oct 2	$2.00	$2.30	$4.30	$275.70	$299.30
$292.50	$275.00	Oct 2	$3.23	$1.20	$4.43	$270.57	$296.93
$292.50	$277.50	Oct 2	$3.23	$1.53	$4.76	$272.74	$297.26
$292.50	$280.00	Oct 2	$3.23	$2.30	$5.53	$274.47	$298.03
$290.00	$275.00	Oct 2	$3.40	$1.20	$4.60	$270.40	$294.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 4.00, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
278/280	292/295	Oct 2	$2.00	$0.50	36%	4.00	$278.00	$294.50
250/255	315/320	Oct 30	$2.38	$2.62	58%	0.91	$252.62	$317.38
278/280	332/335	Oct 2	$1.14	$1.36	66%	0.84	$278.86	$333.64
270/275	315/320	Oct 30	$3.25	$1.75	40%	1.86	$271.75	$318.25
250/255	305/310	Oct 30	$2.73	$2.27	50%	1.20	$252.27	$307.73
270/275	305/310	Oct 30	$3.60	$1.40	32%	2.57	$271.40	$308.60
250/255	325/330	Oct 30	$1.93	$3.07	65%	0.63	$253.07	$326.93
275/278	292/295	Oct 2	$1.56	$0.94	43%	1.66	$275.94	$294.06
250/255	310/315	Oct 30	$2.43	$2.57	54%	0.95	$252.57	$312.43
270/275	325/330	Oct 30	$2.80	$2.20	47%	1.27	$272.20	$327.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 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 9	$1.05	$8.95	27%	8.52
$250.00	$260.00	$270.00	Oct 16	$0.50	$9.50	17%	19.00
$285.00	$290.00	$295.00	Oct 23	$0.10	$4.90	12%	49.00
$255.00	$270.00	$285.00	Oct 30	$2.45	$12.55	29%	5.12
$292.50	$295.00	$297.50	Oct 9	$0.05	$2.45	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$320.00	$340.00	Nov 6	$2.30	$17.70	24%	7.70
$275.00	$280.00	$285.00	Oct 30	$0.10	$4.90	11%	49.00
$260.00	$265.00	$270.00	Oct 2	$0.09	$4.91	7%	54.56
$292.50	$295.00	$297.50	Oct 2	$0.15	$2.35	15%	15.67
$250.00	$255.00	$260.00	Oct 9	$0.12	$4.88	5%	40.67

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 $-1.65, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$260.00	1:2	Oct 2	-$1.65	$23.35
$240.00	$260.00	1:2	Oct 23	-$11.25	$8.75
$270.00	$285.00	1:2	Oct 23	-$3.40	$11.60
$270.00	$280.00	1:2	Oct 9	-$4.25	$5.75
$260.00	$270.00	1:2	Oct 2	-$7.40	$2.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$300.00	1:2	Nov 6	-$8.70	$11.30
$275.00	$270.00	1:2	Oct 9	-$0.48	$4.52
$270.00	$265.00	1:2	Oct 9	-$0.46	$4.54
$250.00	$245.00	1:2	Nov 6	-$0.36	$4.64
$255.00	$250.00	1:2	Oct 16	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.62%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$290.00	Nov 6	$13.20	0.49	1.6%	4.62%	6.22%	11	--
$295.00	Nov 6	$11.10	0.44	3.4%	3.89%	7.24%	5	--
$300.00	Nov 6	$9.30	0.40	5.1%	3.26%	8.36%	3	2
$290.00	Oct 30	$12.50	0.49	1.6%	4.38%	5.98%	28	--
$295.00	Oct 30	$10.20	0.44	3.4%	3.57%	6.92%	43	--
$310.00	Nov 6	$6.30	0.32	8.6%	2.21%	10.81%	2	--
$300.00	Oct 30	$8.50	0.38	5.1%	2.98%	8.08%	14	8
$305.00	Oct 30	$7.00	0.33	6.8%	2.45%	9.30%	7	--
$325.00	Nov 6	$4.00	0.23	13.9%	1.40%	15.26%	3	2
$310.00	Oct 30	$5.60	0.29	8.6%	1.96%	10.57%	1	1

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 7,777

Total Puts 6,359

Put/Call Ratio 0.82

Net Difference 1,418

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 43,299

Total Puts 35,312

Average Put/Call Ratio 0.86

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