JBL · Option chain

JBL Option Chain

Every listed JBL strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$305.92

Call open interest

4,100

Put open interest

4,557

Put/call (volume)

2.05

308 contracts changed hands across these expirations — 101 calls against 207 puts. Puts outtraded calls 2.05 to one.

Sep 11, 20266 days

call OI 305 · put OI 268

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	74.00 / 77.60	—	—	230	—	0.00 / 0.95	—	1
—	64.00 / 67.60	—	2	240	—	0.00 / 0.95	—	—
—	59.00 / 62.60	—	1	245	—	0.00 / 0.95	—	—
—	49.00 / 52.70	—	1	255	—	0.00 / 1.15	—	—
—	39.10 / 42.70	—	—	265	—	0.00 / 1.00	—	1
—	34.20 / 37.90	—	2	270	—	0.00 / 2.30	—	3
—	29.40 / 33.10	—	—	275	—	0.00 / 1.50	—	5
—	25.20 / 27.90	—	—	280	—	0.05 / 2.80	—	19
—	20.70 / 23.30	—	—	285	—	0.00 / 2.10	—	12
—	18.60 / 21.20	—	—	287.5	—	0.25 / 2.25	—	2
—	16.30 / 19.20	—	—	290	—	0.60 / 3.80	—	36
—	15.10 / 17.30	—	—	292.5	—	2.25 / 4.20	—	11
—	12.80 / 16.20	—	1	295	3.65	3.00 / 5.50	1	3
—	11.20 / 13.90	—	—	297.5	—	3.60 / 5.90	—	2
—	9.50 / 12.50	—	67	300	—	4.20 / 7.00	—	16
—	8.20 / 10.50	—	18	302.5	—	4.90 / 7.70	—	5
4.90	6.60 / 9.10	1	1	305	—	6.60 / 9.00	—	30
—	5.70 / 8.30	—	3	307.5	—	7.10 / 9.20	—	1
—	4.50 / 7.20	—	27	310	11.00	9.10 / 11.30	11	2
—	3.40 / 6.20	—	1	312.5	—	10.10 / 12.90	—	—
—	2.55 / 5.90	—	8	315	—	11.80 / 14.10	—	3
—	1.90 / 4.60	—	1	317.5	—	13.50 / 16.30	—	1
1.15	1.25 / 3.60	1	20	320	—	15.50 / 18.50	—	51
1.76	0.75 / 3.80	7	—	322.5	—	16.80 / 20.20	—	1
1.01	0.35 / 2.35	1	17	325	28.00	19.00 / 22.20	1	9
0.93	0.00 / 2.40	1	15	330	—	23.30 / 27.10	—	41
—	0.00 / 1.90	—	6	332.5	—	25.70 / 29.30	—	—
—	0.00 / 2.25	—	21	335	—	28.00 / 31.70	—	4
—	0.00 / 2.55	—	1	337.5	—	30.80 / 34.00	—	—
—	0.00 / 1.20	—	13	340	—	32.80 / 36.40	—	4
—	0.00 / 0.85	—	14	345	—	37.70 / 41.30	—	5
—	0.00 / 0.75	—	6	350	—	42.60 / 46.30	—	—
—	0.00 / 0.95	—	10	355	—	47.70 / 51.40	—	—
—	0.00 / 0.95	—	2	360	—	52.70 / 55.70	—	—
—	0.00 / 0.95	—	4	365	—	57.70 / 61.40	—	—
—	0.00 / 1.15	—	4	370	—	62.70 / 66.40	—	—
—	0.00 / 1.15	—	32	375	—	67.70 / 71.40	—	—
—	0.00 / 1.00	—	7	380	—	72.70 / 76.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 2,674 · put OI 3,260

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
64.60	74.20 / 77.90	1	24	230	—	0.00 / 0.95	—	74
—	64.30 / 67.90	—	73	240	0.19	0.00 / 0.95	1	82
46.70	54.50 / 57.60	1	124	250	—	0.00 / 1.15	—	175
—	44.70 / 47.70	—	79	260	—	0.05 / 1.65	—	237
—	40.00 / 43.60	—	—	265	—	0.00 / 1.55	—	28
—	35.50 / 38.50	—	97	270	1.79	0.00 / 2.85	1	281
—	31.30 / 33.90	—	—	275	—	0.75 / 2.70	—	58
22.35	27.00 / 29.80	1	210	280	2.35	2.00 / 2.90	2	237
—	22.50 / 26.30	—	—	285	—	3.00 / 4.90	—	11
—	21.30 / 23.90	—	—	287.5	—	3.60 / 6.00	—	3
—	19.40 / 22.10	—	58	290	7.30	4.30 / 5.20	2	288
—	17.70 / 20.30	—	—	292.5	—	5.00 / 7.00	—	1
—	16.40 / 18.70	—	—	295	—	4.50 / 7.60	—	20
—	12.70 / 15.70	—	39	300	8.60	7.70 / 9.70	1	754
11.60	12.40 / 14.20	1	—	302.5	10.60	7.90 / 10.50	1	5
11.40	11.10 / 12.70	1	13	305	—	9.20 / 11.80	—	4
—	8.80 / 11.70	—	8	307.5	—	10.50 / 12.60	—	8
8.00	8.70 / 10.10	3	194	310	14.03	11.90 / 14.80	2	220
—	6.70 / 9.50	—	9	312.5	—	13.30 / 15.60	—	3
—	5.80 / 8.60	—	169	315	—	14.90 / 17.70	—	2
—	4.80 / 7.60	—	2	317.5	23.90	16.50 / 18.80	1	—
5.10	5.30 / 6.20	2	101	320	20.62	18.20 / 20.80	2	96
—	3.50 / 6.20	—	2	322.5	—	20.00 / 22.60	—	—
2.50	2.75 / 5.40	1	12	325	—	21.90 / 24.60	—	1
—	2.20 / 5.10	—	8	327.5	—	23.90 / 27.00	—	5
2.50	1.60 / 3.90	3	154	330	—	25.20 / 28.90	—	182
—	1.35 / 4.20	—	2	332.5	—	27.90 / 31.00	—	—
1.45	0.65 / 3.80	1	3	337.5	—	32.10 / 35.00	—	—
1.47	0.35 / 2.30	8	156	340	—	34.30 / 37.40	—	226
1.20	0.00 / 2.60	1	7	345	—	38.40 / 42.10	—	2
—	0.60 / 2.20	—	323	350	—	43.60 / 46.80	—	123
—	0.00 / 2.60	—	2	355	—	48.00 / 51.60	—	—
—	0.00 / 1.00	—	155	360	—	52.80 / 56.40	—	131
—	0.00 / 0.75	—	449	370	—	63.10 / 66.30	—	3
—	0.00 / 0.95	—	201	380	—	72.70 / 76.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 380 · put OI 422

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	74.60 / 78.40	—	1	230	—	0.00 / 2.05	—	—
—	64.90 / 68.50	—	—	240	—	0.00 / 2.80	—	1
—	60.20 / 63.80	—	—	245	—	0.00 / 2.80	—	2
48.10	55.50 / 59.10	1	1	250	—	0.00 / 3.10	—	2
—	51.30 / 54.00	—	—	255	—	0.45 / 3.40	—	13
—	46.50 / 49.80	—	—	260	—	0.65 / 3.80	—	1
—	42.20 / 45.40	—	2	265	—	1.40 / 3.90	—	6
—	38.30 / 41.30	—	1	270	4.50	2.30 / 4.30	1	10
—	34.40 / 37.50	—	—	275	—	3.40 / 6.50	—	5
—	30.50 / 34.20	—	—	280	—	4.80 / 7.60	—	4
—	27.30 / 30.20	—	—	285	—	6.30 / 8.30	—	1
—	24.00 / 26.90	—	—	290	9.90	7.90 / 10.80	1	202
—	21.10 / 23.70	—	—	295	—	9.80 / 12.80	—	5
18.20	18.50 / 20.90	3	8	300	15.10	12.20 / 15.00	1	21
16.12	15.30 / 18.50	1	21	305	—	14.90 / 17.20	—	7
14.07	12.80 / 16.00	1	1	310	20.50	16.70 / 19.90	3	2
—	10.70 / 13.80	—	2	315	—	19.00 / 22.40	—	18
—	8.70 / 11.90	—	5	320	—	22.60 / 26.10	—	10
—	7.00 / 10.30	—	1	325	—	25.90 / 28.90	—	15
—	5.80 / 8.80	—	2	330	—	29.40 / 32.40	—	2
—	4.30 / 7.60	—	50	335	—	33.20 / 36.20	—	4
3.80	3.20 / 6.60	1	1	340	—	37.20 / 40.40	—	5
—	2.45 / 5.50	—	15	345	—	41.00 / 44.50	—	66
3.60	1.75 / 4.20	16	223	350	—	45.60 / 48.40	—	1
—	1.10 / 3.80	—	2	355	—	50.00 / 52.80	—	16
—	0.65 / 3.80	—	1	360	—	54.60 / 57.30	—	1
1.49	0.05 / 2.65	1	15	370	—	63.30 / 66.90	—	—
—	0.00 / 2.70	—	28	380	—	72.80 / 76.50	—	2
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 344 · put OI 169

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	75.00 / 78.40	—	—	230	—	0.00 / 2.85	—	4
—	70.20 / 73.60	—	—	235	—	0.00 / 2.95	—	3
—	65.50 / 68.70	—	—	240	—	0.00 / 3.10	—	4
—	61.00 / 64.10	—	2	245	1.98	0.70 / 3.30	3	5
—	56.60 / 59.70	—	2	250	—	0.15 / 3.60	—	10
—	52.30 / 55.40	—	—	255	—	1.00 / 4.10	—	8
49.37	48.20 / 51.20	1	1	260	4.08	1.75 / 4.90	3	5
—	44.10 / 47.20	—	—	265	—	2.30 / 4.90	—	8
—	40.10 / 43.60	—	—	270	—	3.80 / 7.10	—	13
—	36.20 / 39.70	—	—	275	—	5.10 / 8.30	—	3
—	33.00 / 36.20	—	—	280	10.00	6.60 / 9.90	50	6
—	29.70 / 32.90	—	—	285	—	8.20 / 11.60	—	4
—	26.50 / 29.80	—	—	290	14.97	10.00 / 13.40	2	12
—	23.50 / 26.70	—	—	295	17.29	12.00 / 15.30	2	8
—	20.80 / 23.90	—	3	300	18.60	14.50 / 17.30	2	5
—	18.30 / 21.70	—	3	305	—	16.70 / 20.00	—	6
—	15.90 / 19.30	—	25	310	—	19.40 / 22.40	—	20
—	13.80 / 17.20	—	4	315	—	22.30 / 25.40	—	16
12.00	11.90 / 14.60	1	184	320	—	25.30 / 28.40	—	19
—	10.00 / 13.40	—	—	325	—	28.50 / 31.50	—	4
—	8.40 / 11.80	—	5	330	—	31.80 / 34.90	—	1
6.01	6.90 / 10.40	2	4	335	—	35.30 / 38.40	—	2
—	5.60 / 9.10	—	7	340	—	39.00 / 42.50	—	1
—	4.40 / 8.00	—	11	345	—	42.90 / 46.40	—	—
—	3.40 / 6.00	—	40	350	—	47.00 / 50.40	—	—
2.96	2.00 / 4.90	2	3	360	—	55.60 / 58.80	—	1
—	1.40 / 4.60	—	3	365	—	60.00 / 63.10	—	1
—	0.95 / 4.00	—	28	370	—	64.50 / 67.60	—	—
—	0.60 / 3.30	—	1	375	77.80	69.00 / 72.00	1	—
—	0.30 / 3.10	—	18	380	—	73.50 / 76.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 0 · put OI 44

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	71.00 / 74.60	—	—	235	1.40	0.30 / 3.30	1	2
—	66.40 / 69.80	—	—	240	—	0.20 / 3.50	—	1
—	62.10 / 65.20	—	—	245	2.70	0.55 / 3.50	2	10
—	57.70 / 60.90	—	—	250	—	1.25 / 4.00	—	10
—	45.40 / 49.10	—	—	265	—	3.40 / 7.00	—	1
—	41.40 / 45.50	—	—	270	—	5.00 / 8.20	—	1
—	28.20 / 31.80	—	—	290	—	11.30 / 14.80	—	11
—	25.20 / 28.90	—	—	295	—	13.50 / 17.20	—	4
—	22.40 / 26.30	—	—	300	19.73	15.70 / 19.50	2	2
—	17.50 / 21.40	—	—	310	—	20.80 / 24.20	—	1
—	11.50 / 15.30	—	—	325	—	29.70 / 33.70	—	1
7.24	8.50 / 11.90	2	—	335	—	36.50 / 40.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 397 · put OI 394

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	76.40 / 80.00	—	—	230	—	0.40 / 3.40	—	115
—	67.40 / 71.00	—	—	240	—	1.00 / 4.00	—	54
—	59.00 / 61.90	—	—	250	4.10	2.10 / 4.90	40	5
—	50.70 / 53.60	—	1	260	5.63	4.00 / 6.00	43	26
—	42.80 / 46.50	—	—	270	7.92	6.70 / 8.80	2	34
—	36.10 / 39.10	—	—	280	11.39	9.30 / 11.70	1	15
26.10	29.40 / 32.70	6	22	290	15.21	13.00 / 15.30	3	7
—	24.20 / 27.30	—	41	300	20.00	17.40 / 19.70	18	72
18.58	19.10 / 22.40	1	22	310	—	22.30 / 24.90	—	49
16.85	15.00 / 17.90	1	55	320	—	28.30 / 30.80	—	2
11.62	11.60 / 14.60	1	63	330	—	34.80 / 37.40	—	3
8.55	8.60 / 11.60	1	116	340	—	41.90 / 44.80	—	1
7.20	6.20 / 8.30	11	10	350	—	49.50 / 51.90	—	—
—	3.90 / 6.70	—	34	360	—	57.60 / 60.60	—	—
4.25	2.90 / 5.10	13	31	370	—	66.20 / 69.10	—	10
—	1.75 / 4.90	—	2	380	—	74.90 / 78.00	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on JBL

JBL options score JBL gamma walls JBL max pain JBL IV rank JBL put/call ratio JBL options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.