JBL - Options Database

JBL

JABIL INC

$299.57 +1.23%

$301.00 (+0.48%)🌙

as of 09/18 06:39 PM

(9/15 18:45) ◀

Friday, September 18, 2026 (6:39pm)

▶ (9/21 18:39)

◀ 9/18 18:39 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,586

Calls: 758 (48%)

Puts: 828 (52%)

Prior (09/15) 1,156

Calls: 381 (33%)

Puts: 775 (67%)

Current vs Prior +37.20%

Calls: +98.95% (Calls)

Puts: +6.84% (Puts)

Prior 7-Day Total 9,304

Calls: 5,202 (56%)

Puts: 4,102 (44%)

Prior 7-Day Average 1,329

Calls: 743 (56%)

Puts: 586 (44%)

Current vs Prior 7-Day Avg +19.33%

Calls: +2.00%

Puts: +41.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $1.20M

Calls: $723.8K (60%)

Puts: $477.2K (40%)

Prior (09/15) $1.57M

Calls: $503.7K (32%)

Puts: $1.06M (68%)

Current vs Prior -23.34%

Calls: +43.68%

Puts: -55.10%

Prior 7-Day Total $8.98M

Calls: $4.74M (53%)

Puts: $4.24M (47%)

Prior 7-Day Average $1.28M

Calls: $676.6K (53%)

Puts: $606.4K (47%)

Current vs Prior 7-Day Avg -6.39%

Calls: +6.97%

Puts: -21.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.09

Prior (09/15) 2.03

Current vs Prior -46.30%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -3.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 7,349

Calls: 3,690 (50%)

Puts: 3,659 (50%)

Prior (09/15) 5,514

Calls: 3,306 (60%)

Puts: 2,208 (40%)

Current vs Prior +33.28%

Prior 7-Day Total 44,917

Calls: 27,898 (62%)

Puts: 17,019 (38%)

Prior 7-Day Average 6,416

Calls: 3,985 (62%)

Puts: 2,431 (38%)

Current vs Prior 7-Day Avg +14.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.22% | 5.11%1.22% | 14.45%

Prior 4.61% | 7.19%4.61% | 14.79%

Current vs Prior +10.77% | +51.72%-73.57% | -2.30%

Prior 7-Day Avg 4.38% | 6.87%5.89% | 15.57%

Current vs 7-Day Avg +16.69% | +58.89%-79.32% | -7.19%

Prior 7-Day Eod 4.61% | 7.19%4.61% | 14.79%

Current vs 7-Day Eod +10.77% | +51.72%-73.57% | -2.30%

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 ($723.8K). Slightly bearish P/C ratio of 1.09. P/C ratio dropping 46% - sentiment shifting bullish. Rising open interest (up 33%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 6 of results (avg 8.1%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 30	53.00	56.50	$54.75	6.4%	2	0.88	3
$250.00	Oct 2	49.30	53.00	$51.15	7.2%	1	0.91	--
$275.00	Oct 9	29.90	33.00	$31.45	9.9%	4	0.76	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Oct 16	18.20	19.60	$18.90	7.4%	108	0.47	118
$340.00	Sep 18	38.60	41.90	$40.25	8.2%	1	0.91	--
$330.00	Oct 16	36.10	39.70	$37.90	9.5%	2	0.70	5

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. 30 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 2	49.30	53.00	$51.15	7.2%	1	0.91	--
$275.00	Sep 18	23.30	26.40	$24.85	12.5%	1	0.89	--
$250.00	Oct 30	53.00	56.50	$54.75	6.4%	2	0.88	3
$280.00	Sep 18	18.10	21.50	$19.80	17.2%	3	0.88	212
$270.00	Oct 2	32.30	36.20	$34.25	11.4%	1	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 18	8.60	12.00	$10.30	33.0%	6	0.98	210
$340.00	Sep 18	38.60	41.90	$40.25	8.2%	1	0.91	--
$302.50	Sep 18	1.10	4.80	$2.95	125.4%	1	0.78	--
$310.00	Sep 25	11.60	15.50	$13.55	28.8%	1	0.70	45
$330.00	Oct 16	36.10	39.70	$37.90	9.5%	2	0.70	5

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 1.2K, top 197)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	0.05	3.50	$1.78	193.8%	192	0.17	15
$300.00	Oct 9	16.10	19.10	$17.60	17.0%	61	0.53	13
$310.00	Sep 18	0.00	0.05	$0.03	166.7%	35	0.01	220
$320.00	Oct 2	6.00	9.60	$7.80	46.2%	33	0.33	200
$310.00	Sep 25	2.05	4.50	$3.28	74.7%	30	0.30	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	0.05	1.40	$0.73	184.9%	197	0.08	124
$300.00	Oct 16	18.20	19.60	$18.90	7.4%	108	0.47	118
$290.00	Sep 18	0.00	2.40	$1.20	200.0%	45	0.19	268
$300.00	Sep 18	0.00	2.55	$1.27	200.8%	39	0.55	760
$300.00	Sep 25	5.60	8.20	$6.90	37.7%	24	0.49	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 362.2%, max 837.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Sep 18	Oct 2	645.2%	68.8%	837.3%	14	336
$305.00	Sep 18	Oct 2	267.6%	67.7%	295.5%	7	73
$302.50	Sep 18	Sep 25	162.8%	43.1%	278.0%	15	14
$340.00	Oct 2	Oct 16	67.5%	58.0%	16.4%	9	159

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Sep 18	Oct 23	499.5%	53.8%	829.2%	46	268
$297.50	Sep 18	Sep 25	230.2%	41.9%	449.2%	9	10
$300.00	Sep 18	Oct 16	155.8%	56.6%	175.3%	147	878
$270.00	Oct 2	Oct 16	62.4%	53.4%	16.8%	5	333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.01, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$250.00	$345.00	Oct 30	$47.35	$47.65	$47.35	88%	1.01	$297.35
$275.00	$295.00	Oct 9	$11.65	$8.35	$11.65	76%	0.72	$286.65
$280.00	$295.00	Oct 23	$8.45	$6.55	$8.45	69%	0.78	$288.45
$300.00	$320.00	Oct 23	$8.00	$12.00	$8.00	53%	1.50	$308.00
$295.00	$300.00	Oct 9	$2.20	$2.80	$2.20	58%	1.27	$297.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$292.50	$290.00	Sep 25	$0.43	$2.07	$0.43	32%	4.81	$292.07
$295.00	$292.50	Oct 2	$0.75	$1.75	$0.75	43%	2.33	$294.25
$295.00	$292.50	Sep 25	$0.62	$1.88	$0.62	37%	3.03	$294.38
$285.00	$280.00	Sep 25	$0.45	$4.55	$0.45	17%	10.11	$284.55
$265.00	$260.00	Oct 2	$0.52	$4.48	$0.52	14%	8.62	$264.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.48, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$307.50	$310.00	Sep 18	$1.17	$1.17	$1.33	78%	0.88	$308.67
$320.00	$325.00	Sep 18	$0.52	$0.52	$4.48	91%	0.12	$320.52
$315.00	$317.50	Sep 25	$0.87	$0.87	$1.63	77%	0.53	$315.87
$315.00	$320.00	Oct 2	$2.00	$2.00	$3.00	62%	0.67	$317.00
$320.00	$350.00	Sep 25	$1.45	$1.45	$28.55	83%	0.05	$321.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$265.00	Oct 9	$8.07	$8.07	$16.93	62%	0.48	$281.93
$280.00	$270.00	Oct 16	$3.60	$3.60	$6.40	70%	0.56	$276.40
$270.00	$260.00	Oct 16	$2.40	$2.40	$7.60	78%	0.32	$267.60
$277.50	$270.00	Oct 2	$2.22	$2.22	$5.28	75%	0.42	$275.28
$290.00	$280.00	Oct 16	$4.05	$4.05	$5.95	61%	0.68	$285.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.37, cheapest $4.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 18	Sep 25	$6.02	230.2%	41.9%
$300.00	Sep 18	Sep 25	$6.05	155.8%	42.2%
$295.00	Sep 25	Oct 2	$7.90	41.3%	64.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$297.50	Sep 18	Sep 25	$4.45	230.2%	41.9%
$300.00	Sep 18	Sep 25	$5.63	155.8%	42.2%
$292.50	Sep 25	Oct 2	$8.17	43.3%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 0.82% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$300.00	Sep 18	$1.20	$1.27	$2.47	$297.53	$302.47	0.82%
$302.50	Sep 18	$0.45	$2.95	$3.40	$299.10	$305.90	1.13%
$297.50	Sep 18	$2.38	$1.20	$3.58	$293.92	$301.08	1.20%
$310.00	Sep 18	$0.03	$10.30	$10.33	$299.67	$320.33	3.45%
$290.00	Sep 18	$9.60	$1.20	$10.80	$279.20	$300.80	3.61%
$297.50	Sep 25	$8.40	$5.65	$14.05	$283.45	$311.55	4.69%
$300.00	Sep 25	$7.25	$6.90	$14.15	$285.85	$314.15	4.72%
$295.00	Sep 25	$10.20	$4.50	$14.70	$280.30	$309.70	4.91%
$310.00	Sep 25	$3.28	$13.55	$16.83	$293.17	$326.83	5.62%
$280.00	Sep 18	$19.80	$1.08	$20.88	$259.12	$300.88	6.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.52% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$302.50	$295.00	Sep 18	$0.45	$1.10	$1.55	$293.45	$304.05
$302.50	$285.00	Sep 18	$0.45	$1.10	$1.55	$283.45	$304.05
$302.50	$280.00	Sep 18	$0.45	$1.08	$1.53	$278.47	$304.03
$302.50	$290.00	Sep 18	$0.45	$1.20	$1.65	$288.35	$304.15
$305.00	$285.00	Sep 18	$0.63	$1.10	$1.73	$283.27	$306.73
$305.00	$290.00	Sep 18	$0.63	$1.20	$1.83	$288.17	$306.83
$305.00	$280.00	Sep 18	$0.63	$1.08	$1.71	$278.29	$306.71
$305.00	$295.00	Sep 18	$0.63	$1.10	$1.73	$293.27	$306.73
$302.50	$297.50	Sep 18	$0.45	$1.20	$1.65	$295.85	$304.15
$305.00	$297.50	Sep 18	$0.63	$1.20	$1.83	$295.67	$306.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 3.90, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/288	315/318	Sep 25	$1.99	$0.51	54%	3.90	$285.51	$316.99
275/278	315/318	Sep 25	$1.54	$0.96	65%	1.60	$275.96	$316.54
285/288	312/315	Sep 25	$1.85	$0.65	49%	2.85	$285.65	$314.35
275/278	312/315	Sep 25	$1.40	$1.10	60%	1.27	$276.10	$313.90
288/290	315/318	Sep 25	$1.67	$0.83	49%	2.01	$288.33	$316.67
255/260	325/330	Oct 2	$2.35	$2.65	60%	0.89	$257.65	$327.35
255/260	335/340	Oct 2	$1.83	$3.17	67%	0.58	$258.17	$336.83
255/260	330/335	Oct 2	$2.00	$3.00	64%	0.67	$258.00	$332.00
288/290	312/315	Sep 25	$1.53	$0.97	44%	1.58	$288.47	$314.03
265/270	325/330	Oct 2	$2.41	$2.59	53%	0.93	$267.59	$327.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$315.00	$320.00	$325.00	Sep 18	$0.11	$4.89	15%	44.45
$297.50	$300.00	$302.50	Sep 18	$0.43	$2.07	44%	4.81
$285.00	$290.00	$295.00	Oct 2	$0.05	$4.95	11%	99.00
$310.00	$320.00	$330.00	Oct 16	$0.65	$9.35	15%	14.38
$320.00	$330.00	$340.00	Oct 16	$0.65	$9.35	13%	14.38

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Oct 16	$0.45	$9.55	17%	21.22
$280.00	$285.00	$290.00	Sep 18	$0.08	$4.92	7%	61.50
$295.00	$297.50	$300.00	Sep 25	$0.10	$2.40	12%	24.00
$290.00	$292.50	$295.00	Sep 25	$0.19	$2.31	9%	12.16
$250.00	$260.00	$270.00	Oct 16	$0.77	$9.23	13%	11.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-8.15, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$295.00	1:2	Oct 9	-$8.15	$11.85
$300.00	$320.00	1:2	Oct 23	-$4.85	$15.15
$297.50	$300.00	1:2	Sep 18	-$0.02	$2.48
$335.00	$350.00	1:2	Oct 23	-$2.55	$12.45
$250.00	$270.00	1:2	Oct 2	-$17.35	$2.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Sep 25	-$0.25	$9.75
$330.00	$310.00	1:2	Oct 16	-$10.20	$9.80
$280.00	$250.00	1:2	Sep 18	-$1.08	$28.92
$260.00	$250.00	1:2	Oct 16	-$0.29	$9.71
$270.00	$260.00	1:2	Oct 16	-$1.15	$8.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.84%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$320.00	Oct 23	$11.50	0.39	6.8%	3.84%	10.66%	1	3
$300.00	Oct 23	$19.20	0.53	0.1%	6.41%	6.55%	3	--
$310.00	Oct 16	$13.40	0.45	3.5%	4.47%	7.95%	18	63
$300.00	Oct 16	$17.80	0.53	0.1%	5.94%	6.09%	28	53
$330.00	Oct 23	$7.90	0.32	10.2%	2.64%	12.80%	1	1
$320.00	Oct 16	$9.80	0.37	6.8%	3.27%	10.09%	3	60
$335.00	Oct 23	$7.00	0.29	11.8%	2.34%	14.16%	1	1
$345.00	Oct 30	$5.50	0.25	15.2%	1.84%	17.00%	3	--
$300.00	Oct 9	$16.10	0.53	0.1%	5.37%	5.52%	61	13
$330.00	Oct 16	$6.90	0.30	10.2%	2.30%	12.46%	22	74

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 758

Total Puts 828

Put/Call Ratio 1.09

Net Difference -70

Prior's Put/Call Breakdown

Total Calls 381

Total Puts 775

Put/Call Ratio 2.03

Net Difference -394

Prior 7-Day Put/Call Summary

Total Calls 5,202

Total Puts 4,102

Average Put/Call Ratio 1.13

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