JBL - Options Database

JBL

JABIL INC

$278.25 -3.10%

$277.01 (-0.45%)🌙

as of 10/16 10:59 PM

(10/14 18:30) ◀

Friday, October 16, 2026 (10:59pm)

▶

◀ 10/16 22:59

Option Volume

Detail

ℹ

Current (10/16) 1,277

Calls: 718 (56%)

Puts: 559 (44%)

Prior (10/14) 2,210

Calls: 768 (35%)

Puts: 1,442 (65%)

Current vs Prior -42.22%

Calls: -6.51% (Calls)

Puts: -61.23% (Puts)

Prior 7-Day Total 14,165

Calls: 7,181 (51%)

Puts: 6,984 (49%)

Prior 7-Day Average 2,023

Calls: 1,025 (51%)

Puts: 997 (49%)

Current vs Prior 7-Day Avg -36.89%

Calls: -30.01%

Puts: -43.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $1.10M

Calls: $455.9K (42%)

Puts: $640.9K (58%)

Prior (10/14) $3.23M

Calls: $1.34M (41%)

Puts: $1.89M (59%)

Current vs Prior -66.00%

Calls: -65.88%

Puts: -66.09%

Prior 7-Day Total $21.35M

Calls: $12.30M (58%)

Puts: $9.04M (42%)

Prior 7-Day Average $3.05M

Calls: $1.76M (58%)

Puts: $1.29M (42%)

Current vs Prior 7-Day Avg -64.03%

Calls: -74.06%

Puts: -50.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.78

Prior (10/14) 1.88

Current vs Prior -58.53%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -25.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/16) 6,970

Calls: 3,003 (43%)

Puts: 3,967 (57%)

Prior (10/14) 9,266

Calls: 5,106 (55%)

Puts: 4,160 (45%)

Current vs Prior -24.78%

Prior 7-Day Total 65,276

Calls: 39,177 (60%)

Puts: 26,099 (40%)

Prior 7-Day Average 9,325

Calls: 5,596 (60%)

Puts: 3,728 (40%)

Current vs Prior 7-Day Avg -25.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.28% | 6.33%1.28% | 14.57%

Prior 4.17% | 6.96%4.17% | 13.75%

Current vs Prior +51.76% | +23.45%-69.30% | +6.02%

Prior 7-Day Avg 3.82% | 6.35%5.31% | 13.57%

Current vs 7-Day Avg +65.44% | +35.22%-75.92% | +7.39%

Prior 7-Day Eod 4.17% | 6.96%4.17% | 13.75%

Current vs 7-Day Eod +51.76% | +23.45%-69.30% | +6.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Prior 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 45.53% | 33.86%

Calls: 46.62% | 27.72%

Puts: 44.44% | 40.00%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 42% vs prior. P/C ratio dropping 59% - sentiment shifting bullish. Declining open interest (down 25%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 12 of results (avg 8.1%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Nov 20	41.30	44.30	$42.80	7.0%	2	0.83	2
$260.00	Nov 20	26.90	29.00	$27.95	7.5%	2	0.69	9
$270.00	Nov 20	21.00	23.10	$22.05	9.5%	1	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Oct 16	40.90	43.00	$41.95	5.0%	2	0.96	--
$330.00	Oct 23	50.70	53.80	$52.25	5.9%	1	1.00	--
$320.00	Oct 30	41.20	44.30	$42.75	7.3%	5	0.95	--
$312.50	Oct 23	33.30	36.10	$34.70	8.1%	1	0.97	--
$310.00	Nov 20	36.10	39.40	$37.75	8.7%	2	0.73	--

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. 47 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Oct 16	11.60	14.90	$13.25	24.9%	1	0.90	--
$250.00	Oct 30	28.90	32.20	$30.55	10.8%	1	0.86	7
$240.00	Nov 20	41.30	44.30	$42.80	7.0%	2	0.83	2
$267.50	Oct 16	8.80	12.40	$10.60	34.0%	1	0.83	--
$275.00	Oct 16	1.80	4.20	$3.00	80.0%	2	0.81	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Oct 16	18.20	21.30	$19.75	15.7%	2	1.00	--
$302.50	Oct 16	23.50	25.80	$24.65	9.3%	5	1.00	24
$305.00	Oct 16	25.20	28.30	$26.75	11.6%	3	1.00	--
$310.00	Oct 16	30.40	33.50	$31.95	9.7%	1	1.00	58
$330.00	Oct 23	50.70	53.80	$52.25	5.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 982, top 71)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	3.50	6.10	$4.80	54.2%	71	0.21	136
$292.50	Oct 23	1.15	2.70	$1.93	80.3%	35	0.21	2
$285.00	Oct 16	0.00	2.30	$1.15	200.0%	33	0.22	11
$300.00	Nov 20	7.50	11.10	$9.30	38.7%	30	0.34	178
$310.00	Nov 20	5.40	8.60	$7.00	45.7%	29	0.28	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	0.00	0.20	$0.10	200.0%	69	0.05	--
$265.00	Oct 16	0.00	1.10	$0.55	200.0%	50	0.11	--
$280.00	Oct 16	1.25	3.70	$2.48	98.8%	32	0.71	179
$275.00	Oct 16	0.10	0.60	$0.35	142.9%	24	0.20	43
$280.00	Oct 23	7.60	10.90	$9.25	35.7%	16	0.54	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 498.2%, max 1108.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Oct 16	Nov 13	599.2%	51.9%	1053.6%	2	32
$285.00	Oct 16	Nov 13	439.9%	52.2%	743.1%	34	11
$280.00	Oct 16	Nov 20	242.7%	53.5%	353.5%	29	28
$275.00	Oct 16	Nov 6	149.6%	52.4%	185.7%	6	26

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Oct 16	Oct 23	599.2%	49.6%	1108.4%	16	191
$285.00	Oct 16	Nov 27	439.9%	51.2%	759.6%	16	83
$280.00	Oct 16	Nov 27	242.7%	51.3%	372.8%	34	179
$277.50	Oct 16	Oct 30	165.1%	52.5%	214.7%	11	28
$275.00	Oct 16	Nov 6	149.6%	52.4%	185.7%	29	71

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.58, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$285.00	Oct 30	$22.10	$12.90	$22.10	86%	0.58	$272.10
$320.00	$330.00	Nov 20	$1.02	$8.98	$1.02	21%	8.80	$321.02
$270.00	$280.00	Nov 20	$4.90	$5.10	$4.90	60%	1.04	$274.90
$260.00	$270.00	Nov 20	$5.90	$4.10	$5.90	69%	0.69	$265.90
$300.00	$310.00	Nov 20	$2.30	$7.70	$2.30	34%	3.35	$302.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$280.00	Nov 6	$12.05	$7.95	$12.05	73%	0.66	$287.95
$290.00	$285.00	Oct 23	$3.00	$2.00	$3.00	74%	0.67	$287.00
$280.00	$277.50	Oct 16	$1.13	$1.37	$1.13	71%	1.21	$278.87
$275.00	$270.00	Oct 30	$1.65	$3.35	$1.65	44%	2.03	$273.35
$277.50	$275.00	Oct 23	$0.80	$1.70	$0.80	49%	2.13	$276.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 16	$0.98	$0.98	$1.52	92%	0.64	$323.48
$290.00	$292.50	Oct 16	$1.02	$1.02	$1.48	83%	0.69	$291.02
$282.50	$285.00	Oct 23	$1.70	$1.70	$0.80	58%	2.13	$284.20
$285.00	$290.00	Oct 30	$2.50	$2.50	$2.50	58%	1.00	$287.50
$310.00	$320.00	Oct 30	$1.22	$1.22	$8.78	86%	0.14	$311.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$240.00	$230.00	Nov 20	$2.13	$2.13	$7.87	83%	0.27	$237.87
$260.00	$255.00	Nov 6	$2.10	$2.10	$2.90	72%	0.72	$257.90
$260.00	$240.00	Oct 23	$1.70	$1.70	$18.30	82%	0.09	$258.30
$272.50	$270.00	Oct 16	$1.15	$1.15	$1.35	74%	0.85	$271.35
$255.00	$240.00	Nov 6	$2.67	$2.67	$12.33	78%	0.22	$252.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.86, cheapest $5.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Oct 16	Oct 23	$5.77	242.7%	53.2%
$277.50	Oct 16	Oct 23	$7.27	165.1%	54.0%
$270.00	Nov 6	Nov 20	$3.65	52.1%	49.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$277.50	Oct 16	Oct 23	$6.75	165.1%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.87% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$277.50	Oct 16	$1.08	$1.35	$2.43	$275.07	$279.93	0.87%
$275.00	Oct 16	$3.00	$0.35	$3.35	$271.65	$278.35	1.20%
$280.00	Oct 16	$1.08	$2.48	$3.56	$276.44	$283.56	1.28%
$282.50	Oct 16	$0.57	$4.55	$5.12	$277.38	$287.62	1.84%
$285.00	Oct 16	$1.15	$7.10	$8.25	$276.75	$293.25	2.96%
$287.50	Oct 16	$1.15	$9.45	$10.60	$276.90	$298.10	3.81%
$290.00	Oct 16	$1.15	$12.25	$13.40	$276.60	$303.40	4.82%
$265.00	Oct 16	$13.25	$0.55	$13.80	$251.20	$278.80	4.96%
$280.00	Oct 23	$6.85	$9.25	$16.10	$263.90	$296.10	5.79%
$285.00	Oct 23	$4.05	$12.05	$16.10	$268.90	$301.10	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.33% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$275.00	Oct 16	$0.57	$0.35	$0.92	$274.08	$283.42
$282.50	$265.00	Oct 16	$0.57	$0.55	$1.12	$263.88	$283.62
$287.50	$275.00	Oct 16	$1.15	$0.35	$1.50	$273.50	$289.00
$285.00	$275.00	Oct 16	$1.15	$0.35	$1.50	$273.50	$286.50
$290.00	$275.00	Oct 16	$1.15	$0.35	$1.50	$273.50	$291.50
$280.00	$275.00	Oct 16	$1.08	$0.35	$1.43	$273.57	$281.43
$290.00	$265.00	Oct 16	$1.15	$0.55	$1.70	$263.30	$291.70
$287.50	$265.00	Oct 16	$1.15	$0.55	$1.70	$263.30	$289.20
$285.00	$265.00	Oct 16	$1.15	$0.55	$1.70	$263.30	$286.70
$282.50	$272.50	Oct 16	$0.57	$1.25	$1.82	$270.68	$284.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 5.76, avg credit $2.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
270/272	322/325	Oct 16	$2.13	$0.37	66%	5.76	$270.37	$324.63
270/272	290/292	Oct 16	$2.17	$0.33	57%	6.58	$270.33	$292.17
270/272	318/320	Oct 16	$1.73	$0.77	65%	2.25	$270.77	$319.23
270/272	300/302	Oct 16	$1.67	$0.83	66%	2.01	$270.83	$301.67
270/272	295/298	Oct 16	$1.67	$0.83	65%	2.01	$270.83	$296.67
255/260	305/310	Nov 6	$3.30	$1.70	49%	1.94	$256.70	$308.30
255/260	310/315	Nov 6	$2.80	$2.20	54%	1.27	$257.20	$312.80
265/268	290/292	Oct 23	$1.74	$0.76	43%	2.29	$265.76	$291.74
268/270	290/292	Oct 23	$1.82	$0.68	39%	2.68	$268.18	$291.82
265/268	295/298	Oct 23	$1.49	$1.01	50%	1.48	$266.01	$296.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Nov 20	$0.10	$9.90	14%	99.00
$270.00	$275.00	$280.00	Nov 6	$0.20	$4.80	11%	24.00
$260.00	$270.00	$280.00	Nov 20	$1.00	$9.00	18%	9.00
$315.00	$317.50	$320.00	Oct 23	$0.08	$2.42	1%	30.25
$297.50	$300.00	$302.50	Oct 23	$0.22	$2.28	5%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$275.00	$277.50	$280.00	Oct 16	$0.13	$2.37	51%	18.23
$250.00	$260.00	$270.00	Nov 20	$0.40	$9.60	17%	24.00
$295.00	$297.50	$300.00	Oct 23	$0.05	$2.45	9%	49.00
$265.00	$267.50	$270.00	Oct 23	$0.08	$2.42	8%	30.25
$260.00	$265.00	$270.00	Oct 30	$0.40	$4.60	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-2.80, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$300.00	1:2	Nov 20	-$1.45	$18.55
$240.00	$260.00	1:2	Nov 20	-$13.10	$6.90
$295.00	$302.50	1:2	Oct 30	-$0.95	$6.55
$280.00	$282.50	1:2	Oct 16	-$0.06	$2.44
$280.00	$290.00	1:2	Nov 6	-$3.90	$6.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$280.00	1:2	Nov 6	-$2.80	$17.20
$312.50	$295.00	1:2	Oct 30	-$7.85	$9.65
$300.00	$280.00	1:2	Nov 20	-$6.60	$13.40
$282.50	$280.00	1:2	Oct 16	-$0.41	$2.09
$280.00	$277.50	1:2	Oct 16	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.75%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Nov 20	$16.00	0.51	0.6%	5.75%	6.38%	16	16
$300.00	Nov 20	$7.50	0.34	7.8%	2.70%	10.51%	30	178
$285.00	Nov 13	$11.30	0.46	2.4%	4.06%	6.49%	1	--
$290.00	Nov 13	$9.50	0.41	4.2%	3.41%	7.64%	1	--
$310.00	Nov 20	$5.40	0.28	11.4%	1.94%	13.35%	29	140
$280.00	Nov 6	$11.80	0.50	0.6%	4.24%	4.87%	3	--
$320.00	Nov 20	$3.50	0.21	15.0%	1.26%	16.26%	71	136
$290.00	Nov 6	$7.00	0.38	4.2%	2.52%	6.74%	1	--
$330.00	Nov 20	$2.35	0.17	18.6%	0.84%	19.44%	1	148
$330.00	Nov 27	$2.70	0.16	18.6%	0.97%	19.57%	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 718

Total Puts 559

Put/Call Ratio 0.78

Net Difference 159

Prior's Put/Call Breakdown

Total Calls 768

Total Puts 1,442

Put/Call Ratio 1.88

Net Difference -674

Prior 7-Day Put/Call Summary

Total Calls 7,181

Total Puts 6,984

Average Put/Call Ratio 1.04

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