JBL - Options Database

JBL

JABIL INC

$303.67 +1.37%

$304.96 (+0.42%)🌙

as of 09/21 06:39 PM

(9/18 18:39) ◀

Monday, September 21, 2026 (6:39pm)

▶

◀ 9/21 18:39

Option Volume

Detail

ℹ

Current (09/21) 2,218

Calls: 1,229 (55%)

Puts: 989 (45%)

Prior (09/18) 1,586

Calls: 758 (48%)

Puts: 828 (52%)

Current vs Prior +39.85%

Calls: +62.14% (Calls)

Puts: +19.44% (Puts)

Prior 7-Day Total 8,328

Calls: 3,842 (46%)

Puts: 4,486 (54%)

Prior 7-Day Average 1,189

Calls: 548 (46%)

Puts: 640 (54%)

Current vs Prior 7-Day Avg +86.43%

Calls: +123.92%

Puts: +54.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $1.99M

Calls: $1.52M (76%)

Puts: $475.4K (24%)

Prior (09/18) $1.20M

Calls: $723.8K (60%)

Puts: $477.2K (40%)

Current vs Prior +65.78%

Calls: +109.39%

Puts: -0.37%

Prior 7-Day Total $9.27M

Calls: $4.89M (53%)

Puts: $4.38M (47%)

Prior 7-Day Average $1.32M

Calls: $698.2K (53%)

Puts: $626.3K (47%)

Current vs Prior 7-Day Avg +50.32%

Calls: +117.07%

Puts: -24.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.80

Prior (09/18) 1.09

Current vs Prior -26.33%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -35.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 5,226

Calls: 2,736 (52%)

Puts: 2,490 (48%)

Prior (09/18) 7,349

Calls: 3,690 (50%)

Puts: 3,659 (50%)

Current vs Prior -28.89%

Prior 7-Day Total 45,684

Calls: 27,109 (59%)

Puts: 18,575 (41%)

Prior 7-Day Average 6,526

Calls: 3,872 (59%)

Puts: 2,653 (41%)

Current vs Prior 7-Day Avg -19.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.77% | 10.27%12.60% | 18.34%

Prior 5.11% | 10.92%1.22% | 14.45%

Current vs Prior -6.51% | -5.88%+933.81% | +26.90%

Prior 7-Day Avg 4.40% | 7.39%5.02% | 15.32%

Current vs 7-Day Avg +8.57% | +39.08%+150.67% | +19.75%

Prior 7-Day Eod 5.11% | 10.92%1.22% | 14.45%

Current vs 7-Day Eod -6.51% | -5.88%+933.81% | +26.90%

Sentiment BULLISHBEARISH

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

Strong bullish conviction with 76% of dollar volume in calls ($1.52M) vs puts ($475.4K). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (50% higher). Volume explosion - 87% above 7-day average (2,218 vs avg 1,189).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 10 of results (avg 6.4%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Oct 16	54.50	57.00	$55.75	4.5%	2	0.90	2
$250.00	Oct 9	53.60	56.20	$54.90	4.7%	3	0.91	--
$250.00	Sep 25	51.80	54.80	$53.30	5.6%	2	0.98	3
$270.00	Oct 16	37.90	40.40	$39.15	6.4%	1	0.81	--
$275.00	Oct 16	34.20	36.60	$35.40	6.8%	6	0.76	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	55.30	58.40	$56.85	5.5%	2	1.00	--
$350.00	Sep 25	45.60	48.40	$47.00	6.0%	4	0.94	1
$325.00	Oct 2	27.50	30.10	$28.80	9.0%	1	0.69	--

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. 40 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Sep 25	51.80	54.80	$53.30	5.6%	2	0.98	3
$250.00	Oct 9	53.60	56.20	$54.90	4.7%	3	0.91	--
$250.00	Oct 16	54.50	57.00	$55.75	4.5%	2	0.90	2
$270.00	Oct 16	37.90	40.40	$39.15	6.4%	1	0.81	--
$275.00	Oct 9	32.80	35.60	$34.20	8.2%	5	0.78	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	55.30	58.40	$56.85	5.5%	2	1.00	--
$350.00	Sep 25	45.60	48.40	$47.00	6.0%	4	0.94	1
$325.00	Sep 25	21.10	24.00	$22.55	12.9%	1	0.91	--
$315.00	Sep 25	12.90	15.60	$14.25	18.9%	10	0.75	--
$325.00	Oct 2	27.50	30.10	$28.80	9.0%	1	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 1.2K, top 245)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 25	0.05	3.00	$1.53	192.8%	206	0.18	204
$325.00	Sep 25	0.30	0.90	$0.60	100.0%	37	0.09	5
$300.00	Oct 2	15.20	17.70	$16.45	15.2%	29	0.55	17
$307.50	Sep 25	3.70	5.60	$4.65	40.9%	24	0.42	26
$320.00	Oct 16	10.60	13.20	$11.90	21.8%	21	0.39	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Sep 25	0.05	0.55	$0.30	166.7%	245	0.04	261
$287.50	Sep 25	0.60	1.50	$1.05	85.7%	50	0.13	3
$280.00	Sep 25	0.00	1.00	$0.50	200.0%	38	0.07	47
$285.00	Sep 25	0.65	1.45	$1.05	76.2%	34	0.12	117
$290.00	Sep 25	0.90	2.25	$1.58	85.4%	28	0.18	287

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.9%, max 32.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Oct 2	Oct 23	75.6%	57.1%	32.4%	4	18
$350.00	Oct 9	Oct 30	60.7%	54.5%	11.4%	2	25

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 0.64, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$270.00	$300.00	Oct 30	$18.30	$11.70	$18.30	77%	0.64	$288.30
$275.00	$297.50	Oct 16	$13.85	$8.65	$13.85	76%	0.62	$288.85
$275.00	$292.50	Oct 9	$11.10	$6.40	$11.10	78%	0.58	$286.10
$300.00	$340.00	Oct 23	$14.15	$25.85	$14.15	56%	1.83	$314.15
$285.00	$297.50	Oct 2	$7.45	$5.05	$7.45	71%	0.68	$292.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$297.50	Oct 2	$0.60	$1.90	$0.60	45%	3.17	$299.40
$290.00	$287.50	Oct 2	$0.45	$2.05	$0.45	34%	4.56	$289.55
$280.00	$277.50	Oct 16	$0.35	$2.15	$0.35	27%	6.14	$279.65
$270.00	$260.00	Oct 16	$1.27	$8.73	$1.27	19%	6.87	$268.73
$305.00	$302.50	Oct 16	$1.00	$1.50	$1.00	49%	1.50	$304.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.49, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$350.00	Oct 9	$12.85	$12.85	$32.15	49%	0.40	$317.85
$320.00	$322.50	Sep 25	$0.68	$0.68	$1.82	82%	0.37	$320.68
$330.00	$345.00	Sep 25	$0.95	$0.95	$14.05	87%	0.07	$330.95
$307.50	$310.00	Sep 25	$1.17	$1.17	$1.33	58%	0.88	$308.67
$317.50	$320.00	Oct 2	$1.05	$1.05	$1.45	63%	0.72	$318.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$287.50	$270.00	Oct 9	$5.75	$5.75	$11.75	67%	0.49	$281.75
$277.50	$270.00	Oct 16	$3.00	$3.00	$4.50	74%	0.67	$274.50
$280.00	$270.00	Oct 30	$3.55	$3.55	$6.45	70%	0.55	$276.45
$290.00	$280.00	Oct 16	$4.00	$4.00	$6.00	64%	0.67	$286.00
$302.50	$300.00	Oct 2	$1.95	$1.95	$0.55	52%	3.55	$300.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $8.44, cheapest $8.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 25	Oct 2	$8.25	49.9%	67.9%
$297.50	Sep 25	Oct 2	$8.10	50.8%	70.9%
$302.50	Sep 25	Oct 2	$7.85	51.0%	71.1%
$312.50	Sep 25	Oct 2	$7.92	49.8%	72.8%
$307.50	Sep 25	Oct 2	$8.35	50.0%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Sep 25	Oct 2	$8.50	49.9%	67.9%
$297.50	Sep 25	Oct 2	$8.75	50.8%	70.9%
$302.50	Sep 25	Oct 2	$9.20	51.0%	71.1%
$310.00	Sep 25	Oct 2	$8.60	47.9%	72.5%
$305.00	Sep 25	Oct 2	$8.85	46.7%	72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 4.15% of stock, avg 9.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$305.00	Sep 25	$5.30	$7.30	$12.60	$292.40	$317.60	4.15%
$300.00	Sep 25	$8.20	$4.50	$12.70	$287.30	$312.70	4.18%
$302.50	Sep 25	$7.20	$5.75	$12.95	$289.55	$315.45	4.26%
$297.50	Sep 25	$9.70	$3.65	$13.35	$284.15	$310.85	4.40%
$307.50	Sep 25	$4.65	$8.75	$13.40	$294.10	$320.90	4.41%
$310.00	Sep 25	$3.48	$10.50	$13.98	$296.02	$323.98	4.60%
$315.00	Sep 25	$2.38	$14.25	$16.63	$298.37	$331.63	5.48%
$325.00	Sep 25	$0.60	$22.55	$23.15	$301.85	$348.15	7.62%
$300.00	Oct 2	$16.45	$13.00	$29.45	$270.55	$329.45	9.70%
$302.50	Oct 2	$15.05	$14.95	$30.00	$272.50	$332.50	9.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 1.51% of stock, avg 6.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$315.00	$292.50	Sep 25	$2.38	$2.20	$4.58	$287.92	$319.58
$312.50	$292.50	Sep 25	$2.93	$2.20	$5.13	$287.37	$317.63
$315.00	$295.00	Sep 25	$2.38	$3.08	$5.46	$289.54	$320.46
$312.50	$295.00	Sep 25	$2.93	$3.08	$6.01	$288.99	$318.51
$310.00	$292.50	Sep 25	$3.48	$2.20	$5.68	$286.82	$315.68
$315.00	$297.50	Sep 25	$2.38	$3.65	$6.03	$291.47	$321.03
$312.50	$297.50	Sep 25	$2.93	$3.65	$6.58	$290.92	$319.08
$310.00	$295.00	Sep 25	$3.48	$3.08	$6.56	$288.44	$316.56
$310.00	$297.50	Sep 25	$3.48	$3.65	$7.13	$290.37	$317.13
$315.00	$300.00	Sep 25	$2.38	$4.50	$6.88	$293.12	$321.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.66, avg credit $1.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
292/295	320/322	Sep 25	$1.56	$0.94	54%	1.66	$293.44	$321.56
288/290	320/322	Sep 25	$1.21	$1.29	64%	0.94	$288.79	$321.21
290/292	320/322	Sep 25	$1.30	$1.20	60%	1.08	$291.20	$321.30
270/278	345/350	Oct 16	$3.80	$3.70	52%	1.03	$273.70	$348.80
270/275	325/330	Oct 2	$2.67	$2.33	50%	1.15	$272.33	$327.67
292/295	315/318	Sep 25	$1.48	$1.02	46%	1.45	$293.52	$316.48
292/295	322/325	Sep 25	$1.13	$1.37	60%	0.82	$293.87	$323.63
270/278	340/345	Oct 16	$3.90	$3.60	49%	1.08	$273.60	$343.90
288/290	315/318	Sep 25	$1.13	$1.37	57%	0.82	$288.87	$316.13
288/290	322/325	Sep 25	$0.78	$1.72	70%	0.45	$289.22	$323.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 21.22, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Oct 16	$0.45	$9.55	15%	21.22
$320.00	$330.00	$340.00	Oct 16	$0.55	$9.45	14%	17.18
$295.00	$300.00	$305.00	Oct 9	$0.15	$4.85	10%	32.33
$340.00	$345.00	$350.00	Oct 16	$0.10	$4.90	5%	49.00
$330.00	$345.00	$360.00	Sep 25	$0.82	$14.18	10%	17.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$280.00	$290.00	$300.00	Oct 16	$0.75	$9.25	17%	12.33
$287.50	$290.00	$292.50	Sep 25	$0.09	$2.41	10%	26.78
$305.00	$310.00	$315.00	Oct 9	$0.20	$4.80	9%	24.00
$290.00	$292.50	$295.00	Sep 25	$0.26	$2.24	11%	8.62
$300.00	$302.50	$305.00	Sep 25	$0.30	$2.20	13%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-5.15, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Oct 30	-$5.15	$24.85
$250.00	$275.00	1:2	Oct 9	-$13.50	$11.50
$275.00	$297.50	1:2	Oct 16	-$7.70	$14.80
$325.00	$350.00	1:2	Oct 30	-$0.30	$24.70
$275.00	$292.50	1:2	Oct 9	-$12.00	$5.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$315.00	1:2	Sep 25	-$5.95	$4.05
$270.00	$260.00	1:2	Oct 2	-$0.67	$9.33
$325.00	$310.00	1:2	Oct 2	-$9.40	$5.60
$280.00	$275.00	1:2	Sep 25	-$0.10	$4.90
$290.00	$287.50	1:2	Sep 25	-$0.52	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.63%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Oct 30	$17.10	0.48	2.1%	5.63%	7.72%	1	--
$325.00	Oct 30	$11.50	0.38	7.0%	3.79%	10.81%	2	--
$305.00	Oct 16	$16.70	0.51	0.4%	5.50%	5.94%	1	--
$310.00	Oct 16	$14.10	0.47	2.1%	4.64%	6.73%	8	79
$320.00	Oct 16	$10.60	0.39	5.4%	3.49%	8.87%	21	61
$330.00	Oct 16	$7.60	0.32	8.7%	2.50%	11.17%	18	80
$340.00	Oct 23	$6.20	0.27	12.0%	2.04%	14.01%	2	1
$350.00	Oct 30	$5.20	0.23	15.3%	1.71%	16.97%	1	1
$305.00	Oct 9	$14.80	0.51	0.4%	4.87%	5.31%	1	2
$340.00	Oct 16	$5.60	0.25	12.0%	1.84%	13.81%	16	151

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 1,229

Total Puts 989

Put/Call Ratio 0.80

Net Difference 240

Prior's Put/Call Breakdown

Total Calls 758

Total Puts 828

Put/Call Ratio 1.09

Net Difference -70

Prior 7-Day Put/Call Summary

Total Calls 3,842

Total Puts 4,486

Average Put/Call Ratio 1.25

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