Tour v528
J
JACOBS SOLUTIONS INC
$143.76 +0.25%
(9/18 18:39) ◀
|
Monday, September 21, 2026 (6:39pm)
January 2026
|
▶
◀ 9/21 18:39

Option Volume

Detail
ℹ
Current (09/21) 121
Calls: 109 (90%)
Puts: 12 (10%)
Prior (09/18) 66
Calls: 42 (64%)
Puts: 24 (36%)
Current vs Prior +83.33%
Calls: +159.52% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 508
Calls: 432 (85%)
Puts: 76 (15%)
Prior 7-Day Average 72
Calls: 61 (85%)
Puts: 10 (15%)
Current vs Prior 7-Day Avg +66.73%
Calls: +76.62%
Puts: +10.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $35.1K
Calls: $28.3K (80%)
Puts: $6.9K (20%)
Prior (09/18) $21.7K
Calls: $13.3K (61%)
Puts: $8.4K (39%)
Current vs Prior +61.96%
Calls: +113.25%
Puts: -18.68%
Prior 7-Day Total $203.8K
Calls: $180.8K (89%)
Puts: $22.9K (11%)
Prior 7-Day Average $29.1K
Calls: $25.8K (89%)
Puts: $3.3K (11%)
Current vs Prior 7-Day Avg +20.66%
Calls: +9.43%
Puts: +109.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.11
Prior (09/18) 0.57
Current vs Prior -80.73%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -45.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,806
Calls: 1,751 (97%)
Puts: 55 (3%)
Prior (09/18) 352
Calls: 290 (82%)
Puts: 62 (18%)
Current vs Prior +413.07%
Prior 7-Day Total 6,482
Calls: 6,080 (94%)
Puts: 402 (6%)
Prior 7-Day Average 926
Calls: 868 (93%)
Puts: 67 (7%)
Current vs Prior 7-Day Avg +95.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.10% | 11.13%
Prior 7.64% | 11.61%
Current vs Prior -7.08% | -4.14%
Prior 7-Day Avg 5.91% | 9.23%
Current vs 7-Day Avg +20.12% | +20.55%
Prior 7-Day Eod 7.64% | 11.61%
Current vs 7-Day Eod -7.08% | -4.14%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Prior 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.43% | 27.95%
Calls: 11.46% | 34.15%
Puts: 9.40% | 21.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($28.3K) vs puts ($6.9K). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (109 calls vs 12 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 59, top 40)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 161.202.25$1.7360.7%400.29102
$155.00Oct 160.002.10$1.05200.0%100.1876
$145.00Oct 162.604.40$3.5051.4%50.47440
$160.00Oct 160.200.50$0.3585.7%20.0859
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 160.753.30$2.03125.6%20.3250

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 6.35, avg 4.77)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Oct 16$0.68$4.32$0.6829%6.35$150.68
$145.00$150.00Oct 16$1.77$3.23$1.7748%1.82$146.77
$155.00$160.00Oct 16$0.70$4.30$0.7018%6.14$155.70
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.16, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Oct 16$0.70$0.70$4.3082%0.16$155.70
$145.00$150.00Oct 16$1.77$1.77$3.2352%0.55$146.77
$150.00$155.00Oct 16$0.68$0.68$4.3271%0.16$150.68
BULL PUT (0)
No bull put found

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.66% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$140.00Oct 16$0.35$2.03$2.38$137.62$162.38
$155.00$140.00Oct 16$1.05$2.03$3.08$136.92$158.08
$150.00$140.00Oct 16$1.73$2.03$3.76$136.24$153.76
$145.00$140.00Oct 16$3.50$2.03$5.53$134.47$150.53

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.59, cheapest $1.09)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$1.09$3.9129%3.59
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.37, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$0.37$4.63
$145.00$150.001:2Oct 16$0.04$4.96
$155.00$160.001:2Oct 16$0.35$4.65
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.81%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$2.600.470.9%1.81%2.67%5440
$150.00Oct 16$1.200.294.3%0.83%5.18%40102
$160.00Oct 16$0.200.0811.3%0.14%11.44%259

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 125 contracts (avg 183 vol/day, 124 traded recently)

J averages only 183 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $100.00 10-16 call last traded $47.25 on 08/10 (now $42.20/$46.00) — try a limit near $44.10. Also watch the $145.00 10-16 call last traded $3.88 on 09/18 (now $2.60/$4.40) — try a limit near $3.50; the $150.00 10-16 call last traded $1.55 on 09/18 (now $1.20/$2.25) — try a limit near $1.55. Most tradeable put: the $145.00 11-20 put last traded $6.96 on 09/18 (now $5.20/$8.20) — try a limit near $6.70.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$2.60$4.40$3.50$3.88 09/18$2.70–$10.80$3.50440
$145.00Dec 18$6.00$9.30$7.65$7.20 09/18$7.25–$14.75$7.20--
$145.00Jan 15$8.10$11.00$9.55$9.40 09/18$8.60–$16.10$9.40--
$145.00Apr 16$11.70$15.10$13.40$18.25 08/21$12.60–$19.80$13.40--
$140.00Oct 16$5.00$7.20$6.10$8.50 09/15$5.85–$14.45$6.10--
$140.00Dec 18$9.40$11.90$10.65$10.28 09/10$9.85–$18.05$10.28--
$140.00Jan 15$11.00$14.30$12.65$11.75 09/10$11.10–$19.55$11.75--
$140.00Apr 16$14.50$18.40$16.45$22.67 08/27$14.90–$23.00$16.45--
$150.00Oct 16$1.20$2.25$1.73$1.55 09/18$1.60–$7.75$1.55102
$150.00Dec 18$4.50$7.50$6.00$6.35 09/15$5.55–$12.05$6.00--
$150.00Jan 15$5.60$8.40$7.00$5.90 09/10$6.50–$13.10$5.90--
$150.00Apr 16$9.30$13.30$11.30$16.00 08/25$9.75–$16.85$11.30--
$135.00Oct 16$8.30$11.70$10.00$9.11 09/11$8.65–$18.65$9.11--
$135.00Nov 20$11.60$14.60$13.10$12.22 09/18$12.15–$13.10$12.22--
$135.00Dec 18$12.20$15.10$13.65$14.50 09/14$12.55–$21.65$13.65--
$135.00Jan 15$14.40$17.10$15.75$14.90 09/14$14.00–$23.20$14.90--
$155.00Oct 16$0.00$2.10$1.05$0.88 09/18$0.60–$5.55$0.8876
$155.00Dec 18$2.55$5.80$4.18$6.05 09/01$4.08–$9.40$4.18--
$155.00Jan 15$3.80$6.70$5.25$10.50 08/26$4.75–$10.40$5.25--
$130.00Oct 16$13.00$15.90$14.45$15.00 09/14$12.60–$23.40$14.45--
$130.00Dec 18$15.70$19.60$17.65$25.00 08/27$15.95–$25.90$17.65--
$130.00Jan 15$18.00$21.00$19.50$23.55 09/01$17.25–$26.85$19.50--
$160.00Oct 16$0.20$0.50$0.35$0.45 09/18$0.35–$3.48$0.3559
$160.00Dec 18$1.45$4.60$3.03$3.00 09/15$2.83–$7.25$3.00--
$160.00Jan 15$2.10$4.90$3.50$4.58 09/14$3.40–$8.25$3.50--
$160.00Apr 16$5.90$9.50$7.70$10.20 08/20$6.15–$12.55$7.70--
$125.00Oct 16$17.50$20.70$19.10$21.55 08/13$17.05–$28.10$19.10--
$125.00Dec 18$19.70$23.50$21.60$20.50 09/11$19.65–$29.75$20.50--
$125.00Jan 15$21.80$24.70$23.25$26.92 08/20$20.95–$31.10$23.25--
$165.00Oct 16$0.00$0.60$0.30$1.95 08/28$0.23–$2.00$0.30--
$165.00Dec 18$0.55$3.70$2.13$3.35 09/01$1.98–$5.35$2.13--
$165.00Jan 15$1.45$4.40$2.93$6.50 08/26$2.25–$6.50$2.93--
$120.00Oct 16$22.80$25.70$24.25$29.72 08/11$21.50–$33.05$24.25--
$120.00Dec 18$24.60$27.90$26.25$29.56 08/10$23.80–$34.15$26.25--
$120.00Jan 15$25.20$29.00$27.10$27.92 09/15$24.90–$35.30$27.10--
$170.00Oct 16$0.00$1.60$0.80$1.00 07/29$0.15–$1.63$0.80--
$170.00Dec 18$0.10$2.40$1.25$2.10 09/03$1.25–$4.03$1.25--
$170.00Jan 15$1.00$3.20$2.10$4.80 08/27$1.93–$5.25$2.10--
$170.00Apr 16$3.00$6.60$4.80$4.60 09/11$3.65–$8.85$4.60--
$115.00Oct 16$27.90$30.60$29.25$33.15 08/10$26.65–$37.75$29.25--
$115.00Dec 18$28.40$32.00$30.20$33.60 08/20$28.10–$38.75$30.20--
$175.00Dec 18$0.00$2.60$1.30$2.00 08/14$1.08–$3.05$1.30--
$175.00Jan 15$1.05$2.20$1.63$1.83 09/18$1.50–$3.85$1.631.1K
$175.00Apr 16$2.10$5.60$3.85$3.70 09/11$2.90–$7.20$3.70--
$110.00Oct 16$32.30$36.10$34.20$37.85 08/10$31.55–$42.65$34.20--
$110.00Dec 18$33.00$36.90$34.95$35.00 08/14$32.65–$43.65$34.95--
$110.00Jan 15$34.10$37.70$35.90$36.00 09/08$33.50–$44.40$35.90--
$180.00Oct 16$0.00$1.30$0.65$0.35 07/24$0.08–$1.20$0.35--
$180.00Dec 18$0.00$2.35$1.18$0.80 07/31$0.93–$2.45$0.80--
$180.00Jan 15$0.15$2.85$1.50$1.75 07/30$1.00–$3.28$1.50--
$180.00Apr 16$1.50$4.80$3.15$2.70 09/11$2.17–$6.00$2.70--
$105.00Dec 18$38.00$41.70$39.85$40.21 08/05$37.50–$48.35$39.85--
$105.00Jan 15$38.70$42.60$40.65$38.70 07/28$38.05–$49.25$38.70--
$185.00Dec 18$0.00$2.65$1.33$2.20 08/28$0.90–$2.10$1.33--
$185.00Jan 15$0.05$2.60$1.33$1.50 08/11$0.75–$2.70$1.33--
$185.00Apr 16$1.00$4.30$2.65$2.55 09/18$1.93–$5.00$2.55--
$100.00Oct 16$42.20$46.00$44.10$47.25 08/10$41.00–$52.80$44.107
$100.00Dec 18$42.70$46.50$44.60$44.65 08/05$42.25–$53.25$44.60--
$100.00Jan 15$43.50$47.30$45.40$35.60 07/23$42.75–$54.00$43.50--
$190.00Dec 18$0.00$2.50$1.25$1.84 08/04$0.78–$1.78$1.25--
$190.00Jan 15$0.05$1.60$0.83$2.25 08/31$0.83–$2.73$0.83--
$190.00Apr 16$0.60$3.90$2.25$2.05 09/18$1.48–$4.15$2.05--
$195.00Dec 18$0.00$2.35$1.18$1.53 08/04$0.57–$1.60$1.18--
$195.00Jan 15$0.00$2.65$1.33$0.85 09/04$0.60–$1.93$0.85--
$195.00Apr 16$0.40$3.60$2.00$1.55 09/15$1.30–$3.33$1.55--
$90.00Dec 18$52.30$56.30$54.30$49.50 07/29$51.55–$63.05$52.30--
$90.00Jan 15$53.10$57.00$55.05$46.07 07/31$52.20–$63.55$53.10--
$200.00Jan 15$0.00$2.10$1.05$1.15 08/31$0.55–$1.73$1.05--
$200.00Apr 16$0.25$3.30$1.78$1.25 09/15$1.43–$2.75$1.25--
$80.00Oct 16$62.10$65.70$63.90$57.42 07/29$60.95–$72.55$62.10--
$80.00Dec 18$62.50$66.30$64.40$64.78 08/05$61.60–$72.85$64.40--
$80.00Jan 15$62.90$66.70$64.80$66.30 08/13$61.85–$73.00$64.80--
$210.00Jan 15$0.00$2.40$1.20$0.90 08/31$0.48–$1.48$0.90--
$210.00Apr 16$0.05$3.30$1.67$0.90 09/15$0.75–$2.55$0.90--
$210.00Oct 16$0.00$0.35$0.18--$0.18–$0.18—--15
$75.00Jan 15$67.80$71.60$69.70$57.43 07/30$66.80–$78.10$67.80--
$70.00Dec 18$72.30$76.10$74.20$74.31 08/05$71.45–$82.90$74.20--
$70.00Jan 15$72.70$76.60$74.65$74.70 08/05$71.75–$82.95$74.65--
$220.00Apr 16$0.05$2.95$1.50$0.85 09/08$0.55–$1.65$0.85--
$65.00Dec 18$77.30$81.20$79.25$83.00 08/11$76.30–$87.80$79.25--
$65.00Jan 15$77.60$81.50$79.55$83.12 08/11$76.55–$87.80$79.55--
$60.00Jan 15$82.60$86.50$84.55$89.50 08/05$81.35–$92.85$84.55--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$2.50$5.70$4.10$6.15 09/09$2.88–$7.05$4.10--
$145.00Nov 20$5.20$8.20$6.70$6.96 09/18$6.70–$7.65$6.704
$145.00Apr 16$10.30$13.20$11.75$10.00 08/26$9.50–$13.40$10.30--
$140.00Oct 16$0.75$3.30$2.03$2.97 09/18$1.80–$4.05$2.0350
$140.00Nov 20$3.20$6.20$4.70$4.78 09/18$4.70–$4.80$4.70--
$140.00Jan 15$5.30$8.60$6.95$7.60 09/04$5.45–$8.10$6.95--
$150.00Oct 16$6.00$9.60$7.80$5.97 09/03$4.75–$10.45$6.00--
$150.00Jan 15$10.00$13.10$11.55$12.40 09/18$8.85–$13.75$11.55--
$135.00Oct 16$0.30$1.80$1.05$2.11 09/09$0.90–$2.40$1.05--
$135.00Nov 20$1.80$4.60$3.20$3.45 09/18$3.20–$3.33$3.201
$135.00Dec 18$2.50$6.10$4.30$4.90 08/20$3.18–$5.65$4.30--
$135.00Jan 15$3.60$6.90$5.25$4.64 08/27$3.98–$6.05$4.64--
$130.00Oct 16$0.45$0.90$0.68$0.50 09/18$0.50–$1.70$0.50--
$130.00Dec 18$1.20$4.60$2.90$2.80 09/08$2.32–$4.00$2.80--
$130.00Jan 15$2.25$5.40$3.83$10.40 07/23$3.22–$5.05$3.83--
$125.00Oct 16$0.00$2.30$1.15$1.21 08/06$0.22–$1.45$1.15--
$125.00Dec 18$0.90$2.65$1.78$1.77 09/04$1.18–$2.58$1.77--
$125.00Jan 15$1.30$4.40$2.85$5.00 08/04$2.03–$3.55$2.85--
$125.00Apr 16$3.10$6.80$4.95$4.90 09/09$3.88–$5.65$4.90--
$165.00Jan 15$20.90$24.10$22.50$18.29 08/27$17.25–$25.25$20.90--
$120.00Oct 16$0.00$0.60$0.30$0.17 08/31$0.15–$1.27$0.17--
$120.00Dec 18$0.60$1.75$1.18$1.55 09/03$0.88–$2.03$1.18--
$120.00Jan 15$0.45$3.80$2.13$2.50 09/15$1.23–$2.83$2.13--
$115.00Oct 16$0.00$1.05$0.53$0.65 08/05$0.30–$1.15$0.53--
$115.00Dec 18$0.15$2.15$1.15$2.90 07/28$0.63–$1.63$1.15--
$115.00Jan 15$0.05$2.65$1.35$1.90 09/15$0.95–$1.93$1.35--
$115.00Apr 16$1.35$4.70$3.03$2.55 09/09$1.92–$3.20$2.55--
$110.00Oct 16$0.00$0.95$0.48$0.08 09/18$0.20–$1.13$0.08--
$110.00Dec 18$0.00$2.45$1.23$1.20 08/11$0.65–$1.45$1.20--
$110.00Jan 15$0.00$2.95$1.48$1.28 08/10$0.78–$1.63$1.28--
$110.00Apr 16$0.65$3.00$1.83$1.54 08/26$1.28–$2.53$1.54--
$105.00Oct 16$0.00$0.95$0.48$0.27 08/06$0.38–$1.10$0.27--
$105.00Dec 18$0.00$2.30$1.15$0.61 09/11$0.35–$1.33$0.61--
$105.00Jan 15$0.00$2.65$1.33$2.49 07/30$0.60–$1.50$1.33--
$100.00Oct 16$0.00$0.95$0.48$0.10 08/17$0.38–$1.08$0.10--
$100.00Dec 18$0.00$2.05$1.02$0.95 07/28$0.33–$1.23$0.95--
$100.00Jan 15$0.00$2.45$1.23$1.50 07/29$0.43–$1.23$1.23--
$95.00Oct 16$0.00$1.15$0.57$0.22 08/04$0.38–$1.08$0.22--
$95.00Dec 18$0.00$2.15$1.08$0.85 07/27$0.48–$1.27$0.85--
$90.00Oct 16$0.00$2.15$1.08$0.20 07/28$0.48–$1.08$0.20--
$85.00Oct 16$0.00$2.15$1.08$0.44 07/23$0.48–$1.08$0.44--
$65.00Oct 16$0.00$2.15$1.08$0.10 08/06$1.08–$1.18$0.10--
$60.00Jan 15$0.00$2.15$1.08$0.29 07/27$0.57–$1.10$0.29--

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 109
Total Puts 12
Put/Call Ratio 0.11
Net Difference 97

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 24
Put/Call Ratio 0.57
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 432
Total Puts 76
Average Put/Call Ratio 0.20
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All