JBL - Options Database

JBL

JABIL INC

$296.05 -0.89%

$296.20 (+0.05%)🌙

as of 09/15 06:45 PM

(9/14 18:44) ◀

Tuesday, September 15, 2026 (6:45pm)

▶ (9/18 18:39)

◀ 9/15 18:45 ▶

Option Volume

Detail

ℹ

Current (09/15) 1,156

Calls: 381 (33%)

Puts: 775 (67%)

Prior (09/14) 1,233

Calls: 678 (55%)

Puts: 555 (45%)

Current vs Prior -6.24%

Calls: -43.81% (Calls)

Puts: +39.64% (Puts)

Prior 7-Day Total 8,793

Calls: 5,137 (58%)

Puts: 3,656 (42%)

Prior 7-Day Average 1,256

Calls: 733 (58%)

Puts: 522 (42%)

Current vs Prior 7-Day Avg -7.97%

Calls: -48.08%

Puts: +48.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/15) $1.57M

Calls: $503.7K (32%)

Puts: $1.06M (68%)

Prior (09/14) $1.35M

Calls: $861.3K (64%)

Puts: $490.6K (36%)

Current vs Prior +15.88%

Calls: -41.52%

Puts: +116.66%

Prior 7-Day Total $8.40M

Calls: $4.83M (57%)

Puts: $3.57M (43%)

Prior 7-Day Average $1.20M

Calls: $689.9K (57%)

Puts: $510.3K (43%)

Current vs Prior 7-Day Avg +30.52%

Calls: -26.99%

Puts: +108.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 2.03

Prior (09/14) 0.82

Current vs Prior +148.49%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +106.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/15) 5,514

Calls: 3,306 (60%)

Puts: 2,208 (40%)

Prior (09/14) 5,807

Calls: 2,802 (48%)

Puts: 3,005 (52%)

Current vs Prior -5.05%

Prior 7-Day Total 45,559

Calls: 28,236 (62%)

Puts: 17,323 (38%)

Prior 7-Day Average 6,508

Calls: 4,033 (62%)

Puts: 2,474 (38%)

Current vs Prior 7-Day Avg -15.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.61% | 7.19%4.61% | 14.79%

Prior 4.99% | 7.01%4.99% | 15.18%

Current vs Prior -7.56% | +2.59%-7.56% | -2.55%

Prior 7-Day Avg 4.11% | 6.59%6.33% | 15.76%

Current vs 7-Day Avg +12.26% | +9.19%-27.15% | -6.15%

Prior 7-Day Eod 4.99% | 7.01%4.99% | 15.18%

Current vs 7-Day Eod -7.56% | +2.59%-7.56% | -2.55%

Sentiment BULLISHBULLISH

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 bearish flow with 68% put dollar volume ($1.06M). Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 148% - increased hedging/bearish positioning. Call-heavy open interest (3,306 calls vs 2,208 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 7.2%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Sep 18	55.30	57.60	$56.45	4.1%	1	0.94	--
$250.00	Oct 16	49.40	52.10	$50.75	5.3%	2	0.86	--
$300.00	Oct 16	17.80	19.00	$18.40	6.5%	1	0.51	50
$260.00	Sep 18	35.30	37.70	$36.50	6.6%	1	0.95	--
$260.00	Oct 16	41.60	44.70	$43.15	7.2%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	42.80	45.40	$44.10	5.9%	1	0.96	--
$327.50	Sep 18	30.20	32.30	$31.25	6.7%	5	0.91	5
$317.50	Oct 2	27.90	30.30	$29.10	8.2%	6	0.67	5
$330.00	Sep 18	32.30	35.10	$33.70	8.3%	5	0.96	--
$325.00	Oct 2	33.10	36.20	$34.65	8.9%	5	0.72	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. 34 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Sep 18	35.30	37.70	$36.50	6.6%	1	0.95	--
$240.00	Sep 18	55.30	57.60	$56.45	4.1%	1	0.94	--
$250.00	Oct 16	49.40	52.10	$50.75	5.3%	2	0.86	--
$280.00	Sep 18	16.20	18.50	$17.35	13.3%	3	0.83	210
$260.00	Oct 16	41.60	44.70	$43.15	7.2%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	42.80	45.40	$44.10	5.9%	1	0.96	--
$330.00	Sep 18	32.30	35.10	$33.70	8.3%	5	0.96	--
$320.00	Sep 18	22.70	26.00	$24.35	13.6%	13	0.93	105
$325.00	Sep 18	27.40	30.10	$28.75	9.4%	9	0.92	10
$327.50	Sep 18	30.20	32.30	$31.25	6.7%	5	0.91	5

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 680, top 203)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	1.15	3.40	$2.28	98.7%	23	0.23	--
$300.00	Sep 25	6.80	9.50	$8.15	33.1%	16	0.46	14
$350.00	Oct 16	4.30	5.10	$4.70	17.0%	10	0.19	22
$315.00	Sep 18	0.15	1.30	$0.73	157.5%	9	0.11	333
$320.00	Oct 2	6.20	9.10	$7.65	37.9%	6	0.31	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Oct 16	7.90	8.80	$8.35	10.8%	203	0.26	43
$275.00	Sep 25	1.15	3.90	$2.53	108.7%	104	0.18	23
$290.00	Sep 18	1.85	5.20	$3.53	94.9%	19	0.34	256
$305.00	Sep 18	10.00	12.40	$11.20	21.4%	15	0.70	--
$320.00	Sep 18	22.70	26.00	$24.35	13.6%	13	0.93	105

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 5.9%, max 15.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Sep 18	Oct 16	67.3%	58.1%	15.9%	27	37
$300.00	Sep 18	Oct 30	57.6%	56.0%	2.8%	7	36

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$285.00	Sep 18	Oct 23	57.8%	53.8%	7.4%	2	18
$280.00	Sep 18	Oct 2	66.2%	62.8%	5.4%	13	303
$290.00	Sep 18	Oct 16	57.3%	55.3%	3.7%	20	256
$295.00	Sep 18	Oct 9	59.3%	59.1%	0.3%	5	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 10.76, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$350.00	Oct 16	$0.85	$9.15	$0.85	22%	10.76	$340.85
$290.00	$300.00	Oct 16	$4.55	$5.45	$4.55	59%	1.20	$294.55
$300.00	$310.00	Sep 18	$1.97	$8.03	$1.97	40%	4.08	$301.97
$305.00	$310.00	Oct 2	$1.45	$3.55	$1.45	44%	2.45	$306.45
$310.00	$320.00	Oct 16	$3.20	$6.80	$3.20	43%	2.12	$313.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Sep 18	$0.45	$4.55	$0.45	23%	10.11	$284.55
$260.00	$250.00	Oct 16	$1.15	$8.85	$1.15	19%	7.70	$258.85
$305.00	$300.00	Sep 18	$3.00	$2.00	$3.00	70%	0.67	$302.00
$300.00	$295.00	Sep 18	$2.35	$2.65	$2.35	60%	1.13	$297.65
$280.00	$275.00	Sep 25	$0.72	$4.28	$0.72	23%	5.94	$279.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.30, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$312.50	Sep 18	$1.15	$1.15	$1.35	77%	0.85	$311.15
$305.00	$315.00	Sep 25	$3.37	$3.37	$6.63	62%	0.51	$308.37
$330.00	$340.00	Oct 16	$3.00	$3.00	$7.00	71%	0.43	$333.00
$335.00	$340.00	Oct 2	$1.20	$1.20	$3.80	79%	0.32	$336.20
$325.00	$330.00	Oct 2	$1.45	$1.45	$3.55	72%	0.41	$326.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$240.00	Oct 23	$6.90	$6.90	$23.10	73%	0.30	$263.10
$290.00	$270.00	Oct 9	$7.60	$7.60	$12.40	58%	0.61	$282.40
$270.00	$260.00	Oct 30	$3.55	$3.55	$6.45	72%	0.55	$266.45
$270.00	$255.00	Oct 9	$3.67	$3.67	$11.33	75%	0.32	$266.33
$285.00	$270.00	Oct 23	$5.70	$5.70	$9.30	62%	0.61	$279.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.30, cheapest $3.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 18	Sep 25	$3.90	57.6%	49.9%
$290.00	Sep 25	Oct 16	$9.85	48.8%	55.3%
$295.00	Sep 25	Oct 9	$8.45	49.6%	59.1%
$305.00	Sep 25	Oct 2	$6.20	49.9%	63.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Sep 18	Sep 25	$3.05	59.3%	49.6%
$290.00	Sep 18	Sep 25	$2.97	57.3%	48.8%
$300.00	Sep 18	Sep 25	$3.70	57.6%	49.9%
$310.00	Oct 9	Oct 30	$4.25	60.9%	55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.21% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 18	$4.25	$8.20	$12.45	$287.55	$312.45	4.21%
$280.00	Sep 18	$17.35	$1.63	$18.98	$261.02	$298.98	6.41%
$290.00	Sep 25	$13.10	$6.50	$19.60	$270.40	$309.60	6.62%
$295.00	Sep 25	$10.75	$8.90	$19.65	$275.35	$314.65	6.64%
$292.50	Sep 25	$12.10	$7.70	$19.80	$272.70	$312.30	6.69%
$300.00	Sep 25	$8.15	$11.90	$20.05	$279.95	$320.05	6.77%
$315.00	Sep 18	$0.73	$19.65	$20.38	$294.62	$335.38	6.88%
$315.00	Sep 25	$2.83	$21.80	$24.63	$290.37	$339.63	8.32%
$320.00	Sep 18	$0.50	$24.35	$24.85	$295.15	$344.85	8.39%
$325.00	Sep 18	$0.68	$28.75	$29.43	$295.57	$354.43	9.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.35% of stock, avg 4.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$317.50	$270.00	Sep 18	$0.65	$0.38	$1.03	$268.97	$318.53
$315.00	$270.00	Sep 18	$0.73	$0.38	$1.11	$268.89	$316.11
$312.50	$270.00	Sep 18	$1.13	$0.38	$1.51	$268.49	$314.01
$317.50	$280.00	Sep 18	$0.65	$1.63	$2.28	$277.72	$319.78
$315.00	$280.00	Sep 18	$0.73	$1.63	$2.36	$277.64	$317.36
$312.50	$280.00	Sep 18	$1.13	$1.63	$2.76	$277.24	$315.26
$317.50	$285.00	Sep 18	$0.65	$2.08	$2.73	$282.27	$320.23
$315.00	$285.00	Sep 18	$0.73	$2.08	$2.81	$282.19	$317.81
$310.00	$270.00	Sep 18	$2.28	$0.38	$2.66	$267.34	$312.66
$312.50	$285.00	Sep 18	$1.13	$2.08	$3.21	$281.79	$315.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 1.56, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/270	330/340	Oct 16	$6.10	$3.90	45%	1.56	$263.90	$336.10
260/265	335/340	Oct 2	$2.27	$2.73	60%	0.83	$262.73	$337.27
260/265	325/330	Oct 2	$2.52	$2.48	53%	1.02	$262.48	$327.52
275/280	335/340	Oct 2	$2.70	$2.30	48%	1.17	$277.30	$337.70
275/280	325/330	Oct 2	$2.95	$2.05	41%	1.44	$277.05	$327.95
285/290	310/312	Sep 18	$2.60	$2.40	43%	1.08	$287.40	$312.60
285/290	325/330	Sep 18	$1.83	$3.17	58%	0.58	$288.17	$326.83
260/265	330/335	Oct 2	$1.82	$3.18	58%	0.57	$263.18	$331.82
275/280	330/335	Oct 2	$2.25	$2.75	45%	0.82	$277.75	$332.25
260/265	320/322	Oct 2	$1.97	$3.03	50%	0.65	$263.03	$321.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 17.18, cheapest $0.18)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$290.00	$300.00	$310.00	Oct 16	$0.55	$9.45	16%	17.18
$240.00	$260.00	$280.00	Sep 18	$0.80	$19.20	10%	24.00
$310.00	$320.00	$330.00	Oct 16	$0.55	$9.45	14%	17.18
$315.00	$320.00	$325.00	Sep 25	$0.18	$4.82	10%	26.78
$300.00	$310.00	$320.00	Oct 16	$0.80	$9.20	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$295.00	$300.00	$305.00	Sep 18	$0.65	$4.35	24%	6.69
$290.00	$295.00	$300.00	Oct 9	$0.25	$4.75	9%	19.00
$270.00	$285.00	$300.00	Oct 23	$1.90	$13.10	22%	6.89
$240.00	$250.00	$260.00	Oct 2	$0.60	$9.40	8%	15.67
$285.00	$290.00	$295.00	Sep 18	$0.87	$4.13	24%	4.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-2.75, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$290.00	1:2	Oct 16	-$2.75	$27.25
$300.00	$325.00	1:2	Oct 23	-$0.80	$24.20
$330.00	$350.00	1:2	Oct 23	-$0.85	$19.15
$240.00	$260.00	1:2	Sep 18	-$16.55	$3.45
$300.00	$310.00	1:2	Sep 18	-$0.31	$9.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$305.00	1:2	Sep 18	-$2.75	$7.25
$290.00	$270.00	1:2	Oct 16	-$1.00	$19.00
$315.00	$302.50	1:2	Sep 25	-$4.40	$8.10
$317.50	$300.00	1:2	Oct 2	-$6.20	$11.30
$290.00	$280.00	1:2	Sep 25	$0.00	$10.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.72%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$300.00	Oct 30	$19.90	0.51	1.3%	6.72%	8.06%	2	--
$300.00	Oct 23	$18.50	0.51	1.3%	6.25%	7.58%	1	--
$300.00	Oct 16	$17.80	0.51	1.3%	6.01%	7.35%	1	50
$320.00	Oct 16	$10.70	0.36	8.1%	3.61%	11.70%	2	--
$310.00	Oct 16	$13.10	0.43	4.7%	4.42%	9.14%	4	37
$325.00	Oct 23	$9.40	0.33	9.8%	3.18%	12.95%	2	--
$330.00	Oct 23	$8.10	0.30	11.5%	2.74%	14.20%	1	1
$330.00	Oct 16	$8.10	0.29	11.5%	2.74%	14.20%	3	--
$355.00	Oct 30	$4.40	0.20	19.9%	1.49%	21.40%	1	--
$297.50	Oct 2	$14.90	0.52	0.5%	5.03%	5.52%	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 381

Total Puts 775

Put/Call Ratio 2.03

Net Difference -394

Prior's Put/Call Breakdown

Total Calls 678

Total Puts 555

Put/Call Ratio 0.82

Net Difference 123

Prior 7-Day Put/Call Summary

Total Calls 5,137

Total Puts 3,656

Average Put/Call Ratio 0.98

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