JBL Options History — July 2025

In July 2025, JBL traded between $215.67 and $230.42. ATM implied volatility averaged 30.5%, placing in the 13.5% IV rank vs the trailing year. The 30-day expected move averaged 8.7%. IV traded above realized volatility by 1.6% (HV 20d: 28.9%). Max pain ranged from $200.00 to $220.00. Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 18 of 22 days. Put/call ratio averaged 1.35.

Notable Days

  • 2025-07-18: Highest Volume — 2,047 contracts
  • 2025-07-07: Largest IV spike — 14.9% change
  • 2025-07-31: Highest IV Rank — 18.1%
  • 2025-07-31: Largest Expected Move — 9.7%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$222.48$215.67$230.42$215.67$223.42
Max Pain$213.18$200.00$220.00$200.00$220.00
ATM IV30.5%28.1%33.9%29.8%33.9%
Expected Move8.7%8.4%9.7%8.6%9.7%
HV 20d28.9%17.7%35.7%33.3%27.7%
HV 60d31.9%26.2%45.5%45.5%29.4%
IV Rank13.5%10.3%18.1%12.6%18.1%
IV Percentile36.7%19.4%49.6%35.7%49.6%
Term Structure0.6%-1.7%2.5%0.5%-1.7%
VWIV31.0%29.1%33.4%32.4%33.4%
Skew 25d3.5%1.8%4.6%2.7%3.4%
Skew 10d7.6%5.5%15.1%5.7%7.7%
Call IV 25d28.8%27.3%32.1%29.2%32.1%
Put IV 25d32.3%30.7%35.4%31.9%35.4%
Bid-Ask Spread %71.8668.2981.3376.5581.33
Gamma HHI0.120.110.130.130.12
Net GEX1.8M287.1K2.8M1.6M977.3K
Net DEX-231.3M-278.2M-173.1M-218.8M-199.8M
Net VEX-879.5K-923.3K-837.9K-923.3K-902.1K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio1.350.314.044.040.31
Total Volume1,150.6364012,0471,870657
Total OI35,377.68231,29638,61335,70733,601

Daily Data (22 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call VolPut VolCall OIPut OI
2025-07-01$215.67$200.0029.8%8.6%33.3%12.6%32.4%2.7%0.5%1.6M-218.8M-923.3K4.0476.553711,49917,92217,785
2025-07-02$221.11$200.0030.1%8.6%33.3%13.0%31.2%1.8%0.4%2.1M-248.6M-887.3K1.1875.859361,10718,03017,899
2025-07-03$226.44$210.0028.1%8.4%33.2%10.3%31.2%3.4%1.7%2.8M-278.2M-878.4K0.8469.0569458518,47218,229
2025-07-07$225.25$210.0032.3%9.0%33.8%15.9%32.1%3.9%0.7%2.8M-268.8M-885.2K2.5273.8632882818,57818,464
2025-07-08$221.84$210.0030.9%8.6%35.1%14.0%31.4%3.5%2.5%2.3M-252.0M-892.5K2.0368.8636774418,63718,686
2025-07-09$220.94$210.0030.0%8.6%35.4%12.9%31.0%4.2%0.7%2.6M-252.0M-872.0K2.6769.8721757918,66018,656
2025-07-10$221.22$210.0029.9%8.6%35.2%12.8%30.2%2.7%0.8%2.6M-253.8M-860.3K0.7970.0053842318,65318,486
2025-07-11$222.02$210.0030.3%8.7%35.3%13.3%30.6%3.3%0.7%2.7M-255.9M-859.5K0.9271.1234131218,73218,580
2025-07-14$220.50$210.0030.5%8.7%35.7%13.5%30.3%4.0%-0.2%2.4M-245.2M-857.2K0.7373.4343531918,72818,691
2025-07-15$218.99$210.0030.1%8.6%34.7%13.0%30.8%3.4%0.6%2.2M-238.7M-845.5K0.9368.6174969618,94318,887
2025-07-16$218.41$210.0030.3%8.7%34.0%13.3%31.1%3.3%0.4%2.0M-229.9M-888.7K2.6268.4125065618,99419,431
2025-07-17$221.64$210.0029.2%8.4%21.7%11.8%29.4%3.3%0.6%2.3M-253.6M-866.1K0.3569.4756419919,03619,469
2025-07-18$223.63$210.0029.7%8.5%17.7%12.4%29.6%3.5%0.6%2.0M-270.4M-837.9K2.1968.296411,40619,10719,506
2025-07-21$223.20$220.0029.7%8.5%17.9%12.5%29.1%4.1%2.1%1.0M-198.5M-887.4K0.5270.0773138015,82115,475
2025-07-22$221.11$220.0030.4%8.7%18.0%13.5%30.1%3.7%-0.0%741.2K-187.4M-875.2K1.8770.0033161815,87815,686
2025-07-23$227.93$220.0029.5%8.4%19.8%12.2%31.7%4.1%1.1%1.3M-216.1M-892.9K1.0871.1746049716,01916,198
2025-07-24$218.33$220.0031.5%9.0%25.5%14.9%32.1%4.2%-0.7%287.1K-173.1M-911.4K0.7175.511,07676416,18916,578
2025-07-25$222.44$220.0030.7%8.8%26.2%13.8%30.2%3.1%1.3%948.5K-196.5M-892.6K0.7874.4334126516,32416,256
2025-07-28$224.18$220.0031.3%9.0%26.3%14.5%30.2%4.6%0.4%1.1M-203.1M-891.8K0.9969.3320219916,34616,379
2025-07-29$230.42$220.0031.0%8.9%27.8%14.2%32.2%3.3%1.4%1.7M-233.6M-870.5K1.2268.6781098916,44616,509
2025-07-30$225.88$220.0031.4%9.0%28.7%14.7%32.7%3.5%0.3%1.3M-214.0M-872.1K0.4677.0683038016,60816,735
2025-07-31$223.42$220.0033.9%9.7%27.7%18.1%33.4%3.4%-1.7%977.3K-199.8M-902.1K0.3181.3350215516,70816,893