Tour v526
JBL
JABIL INC
$313.21 -1.09%
$314.39 (+0.38%)🌙
as of 08/21 06:42 PM
(8/20 18:42) ◀
|
Friday, August 21, 2026 (6:42pm)
January 2026
|
▶
◀ 8/21 18:42

Option Volume

Detail
ℹ
Current (08/21) 984
Calls: 474 (48%)
Puts: 510 (52%)
Prior (08/20) 1,351
Calls: 864 (64%)
Puts: 487 (36%)
Current vs Prior -27.17%
Calls: -45.14% (Calls)
Puts: +4.72% (Puts)
Prior 7-Day Total 14,772
Calls: 9,253 (63%)
Puts: 5,519 (37%)
Prior 7-Day Average 2,110
Calls: 1,321 (63%)
Puts: 788 (37%)
Current vs Prior 7-Day Avg -53.37%
Calls: -64.14%
Puts: -35.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $1.12M
Calls: $676.5K (60%)
Puts: $442.7K (40%)
Prior (08/20) $1.72M
Calls: $988.6K (57%)
Puts: $731.7K (43%)
Current vs Prior -34.95%
Calls: -31.58%
Puts: -39.50%
Prior 7-Day Total $14.88M
Calls: $10.80M (73%)
Puts: $4.08M (27%)
Prior 7-Day Average $2.13M
Calls: $1.54M (73%)
Puts: $583.4K (27%)
Current vs Prior 7-Day Avg -47.36%
Calls: -56.15%
Puts: -24.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.08
Prior (08/20) 0.56
Current vs Prior +90.89%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +72.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 7,649
Calls: 4,505 (59%)
Puts: 3,144 (41%)
Prior (08/20) 8,739
Calls: 5,548 (63%)
Puts: 3,191 (37%)
Current vs Prior -12.47%
Prior 7-Day Total 59,476
Calls: 37,396 (63%)
Puts: 22,080 (37%)
Prior 7-Day Average 8,496
Calls: 5,342 (63%)
Puts: 3,154 (37%)
Current vs Prior 7-Day Avg -9.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.19% | 5.79%1.19% | 12.28%
Prior 3.06% | 6.52%3.06% | 12.93%
Current vs Prior +89.17% | +23.62%-61.12% | -5.07%
Prior 7-Day Avg 4.05% | 7.03%5.04% | 13.39%
Current vs 7-Day Avg +43.10% | +14.63%-76.36% | -8.31%
Prior 7-Day Eod 3.06% | 6.52%3.06% | 12.93%
Current vs 7-Day Eod +89.17% | +23.62%-61.12% | -5.07%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.67% | 23.59%
Calls: 40.96% | 20.69%
Puts: 34.39% | 26.49%
Prior 37.67% | 23.59%
Calls: 40.96% | 20.69%
Puts: 34.39% | 26.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.67% | 23.59%
Calls: 40.96% | 20.69%
Puts: 34.39% | 26.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($676.5K). Slightly bearish P/C ratio of 1.08. P/C ratio rising 91% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 10 of results (avg 8.2%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1854.1056.70$55.404.7%10.93--
$280.00Aug 2131.6034.10$32.857.6%10.92--
$275.00Sep 437.9041.30$39.608.6%10.91--
$290.00Sep 1829.6032.50$31.059.3%10.7461
$292.50Aug 2821.2023.40$22.309.9%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1839.8042.60$41.206.8%20.78114
$340.00Oct 238.1041.00$39.557.3%10.62--
$337.50Aug 2123.4025.50$24.458.6%10.89--
$335.00Oct 234.7038.00$36.359.1%10.591
$330.00Oct 231.4034.60$33.009.7%20.562

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. 33 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1854.1056.70$55.404.7%10.93--
$280.00Aug 2131.6034.10$32.857.6%10.92--
$275.00Sep 437.9041.30$39.608.6%10.91--
$292.50Aug 2821.2023.40$22.309.9%20.84--
$290.00Sep 1829.6032.50$31.059.3%10.7461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 210.953.60$2.28116.2%31.00--
$330.00Aug 2115.9018.50$17.2015.1%41.00167
$320.00Aug 215.908.20$7.0532.6%70.96365
$337.50Aug 2123.4025.50$24.458.6%10.89--
$335.00Aug 2120.9023.70$22.3012.6%50.8834

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 656, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 186.508.50$7.5026.7%890.30182
$350.00Sep 183.406.80$5.1066.7%360.23336
$307.50Sep 414.1016.10$15.1013.2%200.59--
$320.00Sep 1812.8015.70$14.2520.4%150.47133
$370.00Sep 253.506.80$5.1564.1%130.199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 181.001.80$1.4057.1%1000.07134
$320.00Sep 414.0017.20$15.6020.5%460.578
$310.00Sep 1813.1015.50$14.3016.8%230.44211
$317.50Aug 213.406.10$4.7556.8%210.77160
$312.50Aug 286.409.50$7.9539.0%150.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 413.0%, max 1124.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$327.50Aug 21Aug 28558.6%45.6%1124.8%210
$310.00Aug 21Sep 18279.9%46.6%500.3%9539
$315.00Aug 21Sep 477.8%50.4%54.4%1520
$345.00Sep 4Sep 1148.8%48.5%0.6%313
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Oct 2279.9%54.8%411.0%9124
$317.50Aug 21Aug 28242.6%49.8%387.2%22160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.52, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$292.50$315.00Aug 28$14.80$7.70$14.8084%0.52$307.30
$290.00$310.00Sep 18$12.30$7.70$12.3074%0.63$302.30
$310.00$320.00Sep 18$4.50$5.50$4.5056%1.22$314.50
$340.00$350.00Oct 2$2.80$7.20$2.8038%2.57$342.80
$330.00$335.00Aug 28$0.46$4.54$0.4623%9.87$330.46
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$312.50Aug 21$1.03$1.47$1.03100%1.43$313.97
$312.50$305.00Sep 4$2.95$4.55$2.9547%1.54$309.55
$295.00$290.00Aug 28$0.52$4.48$0.5217%8.62$294.48
$310.00$307.50Aug 28$0.90$1.60$0.9042%1.78$309.10
$315.00$312.50Aug 28$1.20$1.30$1.2052%1.08$313.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.47, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$327.50$330.00Aug 21$1.00$1.00$1.5084%0.67$328.50
$342.50$355.00Aug 28$1.25$1.25$11.2586%0.11$343.75
$325.00$327.50Aug 28$1.20$1.20$1.3069%0.92$326.20
$335.00$337.50Aug 28$0.79$0.79$1.7181%0.46$335.79
$340.00$345.00Sep 4$1.27$1.27$3.7378%0.34$341.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$270.00Sep 25$9.55$9.55$20.4564%0.47$290.45
$305.00$280.00Oct 2$9.95$9.95$15.0559%0.66$295.05
$305.00$290.00Sep 4$4.87$4.87$10.1362%0.48$300.13
$270.00$260.00Sep 18$1.65$1.65$8.3587%0.20$268.35
$305.00$300.00Aug 28$2.15$2.15$2.8567%0.75$302.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.33, cheapest $6.70)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$312.50Aug 21Aug 28$6.70186.3%48.7%
$305.00Aug 28Sep 4$3.7049.3%50.6%
$325.00Sep 25Oct 2$2.6056.5%58.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 0.81% of stock, avg 7.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$315.00Aug 21$0.25$2.28$2.53$312.47$317.530.81%
$310.00Aug 21$2.93$1.20$4.13$305.87$314.131.32%
$317.50Aug 21$0.88$4.75$5.63$311.87$323.131.80%
$320.00Aug 21$0.25$7.05$7.30$312.70$327.302.33%
$315.00Aug 28$7.50$9.15$16.65$298.35$331.655.32%
$330.00Aug 21$0.08$17.20$17.28$312.72$347.285.52%
$327.50Aug 28$2.85$17.50$20.35$307.15$347.856.50%
$335.00Aug 21$1.13$22.30$23.43$311.57$358.437.48%
$315.00Sep 4$11.40$12.70$24.10$290.90$339.107.69%
$337.50Aug 21$1.10$24.45$25.55$311.95$363.058.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.46% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$310.00Aug 21$0.25$1.20$1.45$308.55$316.45
$315.00$312.50Aug 21$0.25$1.25$1.50$311.00$316.50
$317.50$310.00Aug 21$0.88$1.20$2.08$307.92$319.58
$325.00$310.00Aug 21$0.63$1.20$1.83$308.17$326.83
$317.50$312.50Aug 21$0.88$1.25$2.13$310.37$319.63
$325.00$312.50Aug 21$0.63$1.25$1.88$310.62$326.88
$327.50$310.00Aug 21$1.08$1.20$2.28$307.72$329.78
$322.50$310.00Aug 21$1.25$1.20$2.45$307.55$324.95
$327.50$312.50Aug 21$1.08$1.25$2.33$310.17$329.83
$322.50$312.50Aug 21$1.25$1.25$2.50$310.00$325.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 4.68, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
295/298325/328Aug 28$2.06$0.4448%4.68$295.44$327.06
295/298335/338Aug 28$1.65$0.8559%1.94$295.85$336.65
295/298338/340Aug 28$1.29$1.2164%1.07$296.21$338.79
300/305335/338Aug 28$2.94$2.0648%1.43$302.06$337.94
295/298322/325Aug 28$1.66$0.8443%1.98$295.84$324.16
300/305338/340Aug 28$2.58$2.4252%1.07$302.42$340.08
300/305325/328Aug 28$3.35$1.6536%2.03$301.65$328.35
300/305330/335Aug 28$2.61$2.3944%1.09$302.39$332.61
260/270340/350Sep 18$4.05$5.9557%0.68$265.95$344.05
260/270360/370Sep 18$2.65$7.3570%0.36$267.35$362.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Sep 18$0.70$9.3018%13.29
$330.00$340.00$350.00Sep 18$0.55$9.4516%17.18
$340.00$350.00$360.00Oct 2$0.40$9.6011%24.00
$320.00$330.00$340.00Sep 18$0.85$9.1517%10.76
$350.00$360.00$370.00Sep 18$0.55$9.4510%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$312.50$315.00Aug 21$0.98$1.5271%1.55
$290.00$300.00$310.00Sep 18$0.85$9.1518%10.76
$315.00$320.00$325.00Sep 25$0.10$4.907%49.00
$305.00$310.00$315.00Oct 2$0.15$4.857%32.33
$315.00$317.50$320.00Aug 28$0.10$2.409%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. 67 found (best net $-6.70, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$290.001:2Sep 18-$6.70$23.30
$290.00$310.001:2Sep 18-$6.45$13.55
$345.00$360.001:2Sep 11-$0.45$14.55
$340.00$355.001:2Aug 21-$0.04$14.96
$315.00$325.001:2Sep 4-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$312.501:2Aug 21-$0.22$2.28
$305.00$300.001:2Aug 28-$0.55$4.45
$265.00$255.001:2Sep 25-$0.83$9.17
$290.00$282.501:2Sep 4-$1.08$6.42
$320.00$317.501:2Aug 21-$2.45$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.99%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Oct 2$12.500.388.6%3.99%12.54%1--
$350.00Oct 2$9.700.3211.8%3.10%14.84%10--
$360.00Oct 2$7.300.2714.9%2.33%17.27%11
$375.00Oct 2$4.400.2019.7%1.40%21.13%1--
$320.00Sep 18$12.800.472.2%4.09%6.25%15133
$330.00Sep 18$8.900.385.4%2.84%8.20%6155
$340.00Sep 18$6.500.308.6%2.08%10.63%89182
$370.00Sep 25$3.500.1918.1%1.12%19.25%139
$350.00Sep 18$3.400.2311.8%1.09%12.83%36336
$315.00Sep 4$9.700.490.6%3.10%3.67%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 474
Total Puts 510
Put/Call Ratio 1.08
Net Difference -36

Prior's Put/Call Breakdown

Total Calls 864
Total Puts 487
Put/Call Ratio 0.56
Net Difference 377

Prior 7-Day Put/Call Summary

Total Calls 9,253
Total Puts 5,519
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All