Tour v531
J
JACOBS SOLUTIONS INC
$142.49 +2.02%
$142.44 (-0.04%)🌙
as of 10/21 06:31 PM
(10/20 18:26) ◀
|
Wednesday, October 21, 2026 (6:31pm)
January 2026
|
▶ (10/22 18:36)
◀ 10/21 18:31 ▶

Option Volume

Detail
ℹ
Current (10/21) 79
Calls: 75 (95%)
Puts: 4 (5%)
Prior (10/20) 134
Calls: 132 (99%)
Puts: 2 (1%)
Current vs Prior -41.04%
Calls: -43.18% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 1,453
Calls: 1,287 (89%)
Puts: 166 (11%)
Prior 7-Day Average 207
Calls: 183 (89%)
Puts: 23 (11%)
Current vs Prior 7-Day Avg -61.94%
Calls: -59.21%
Puts: -83.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $124.3K
Calls: $122.8K (99%)
Puts: $1.5K (1%)
Prior (10/20) $99.4K
Calls: $98.7K (99%)
Puts: $690 (1%)
Current vs Prior +25.07%
Calls: +24.41%
Puts: +118.84%
Prior 7-Day Total $496.7K
Calls: $402.3K (81%)
Puts: $94.3K (19%)
Prior 7-Day Average $71.0K
Calls: $57.5K (81%)
Puts: $13.5K (19%)
Current vs Prior 7-Day Avg +75.20%
Calls: +113.66%
Puts: -88.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.05
Prior (10/20) 0.02
Current vs Prior +252.00%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -90.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 428
Calls: 381 (89%)
Puts: 47 (11%)
Prior (10/20) 2,146
Calls: 2,146 (97%)
Puts: 70 (3%)
Current vs Prior -80.06%
Prior 7-Day Total 7,320
Calls: 7,111 (97%)
Puts: 209 (3%)
Prior 7-Day Average 1,045
Calls: 1,015 (96%)
Puts: 41 (4%)
Current vs Prior 7-Day Avg -59.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.09% | 11.44%
Prior 9.34% | 12.14%
Current vs Prior -2.73% | -5.74%
Prior 7-Day Avg 6.87% | 10.89%
Current vs 7-Day Avg +32.36% | +5.02%
Prior 7-Day Eod 9.34% | 12.14%
Current vs 7-Day Eod -2.73% | -5.74%
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 99% of dollar volume in calls ($122.8K) vs puts ($1.5K). Dollar volume significantly above 7-day average (75% higher). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (75 calls vs 4 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. 2 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 205.407.30$6.3529.9%30.58251
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 205.208.00$6.6042.4%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 12, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 205.407.30$6.3529.9%30.58251
$145.00Nov 203.204.70$3.9538.0%20.4345
$150.00Nov 201.853.80$2.8368.9%10.32--
$155.00Nov 200.202.60$1.40171.4%10.19--
$160.00Nov 200.351.90$1.13137.2%10.15--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 201.003.60$2.30113.0%20.2728
$140.00Nov 202.705.10$3.9061.5%10.4219
$145.00Nov 205.208.00$6.6042.4%10.57--

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. 6 found (best R:R 3.46, avg 4.59)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Nov 20$1.12$3.88$1.1243%3.46$146.12
$155.00$160.00Nov 20$0.27$4.73$0.2719%17.52$155.27
$140.00$145.00Nov 20$2.40$2.60$2.4058%1.08$142.40
$150.00$155.00Nov 20$1.43$3.57$1.4332%2.50$151.43
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$1.60$3.40$1.6042%2.12$138.40
$145.00$140.00Nov 20$2.70$2.30$2.7057%0.85$142.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.40, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.43$1.43$3.5768%0.40$151.43
$155.00$160.00Nov 20$0.27$0.27$4.7381%0.06$155.27
$145.00$150.00Nov 20$1.12$1.12$3.8857%0.29$146.12
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$1.60$1.60$3.4058%0.47$138.40

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. 2 found (cheapest 7.19% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Nov 20$6.35$3.90$10.25$129.75$150.257.19%
$145.00Nov 20$3.95$6.60$10.55$134.45$155.557.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.41% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Nov 20$1.13$2.30$3.43$131.57$163.43
$155.00$135.00Nov 20$1.40$2.30$3.70$131.30$158.70
$150.00$135.00Nov 20$2.83$2.30$5.13$129.87$155.13
$155.00$140.00Nov 20$1.40$3.90$5.30$134.70$160.30
$160.00$140.00Nov 20$1.13$3.90$5.03$134.97$165.03
$145.00$135.00Nov 20$3.95$2.30$6.25$128.75$151.25
$150.00$140.00Nov 20$2.83$3.90$6.73$133.27$156.73
$145.00$140.00Nov 20$3.95$3.90$7.85$132.15$152.85

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. 3 found (best R:R 3.55, cheapest $1.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$1.28$3.7227%2.91
$150.00$155.00$160.00Nov 20$1.16$3.8417%3.31
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$1.10$3.9030%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.20, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Nov 20-$1.55$3.45
$145.00$150.001:2Nov 20-$1.71$3.29
$155.00$160.001:2Nov 20-$0.86$4.14
$150.00$155.001:2Nov 20$0.03$4.97
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Nov 20-$1.20$3.80
$140.00$135.001:2Nov 20-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.25%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Nov 20$3.200.431.8%2.25%4.01%245
$150.00Nov 20$1.850.325.3%1.30%6.57%1--
$160.00Nov 20$0.350.1512.3%0.25%12.53%1--
$155.00Nov 20$0.200.198.8%0.14%8.92%1--

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. 82 contracts (avg 177 vol/day, 82 traded recently)

J averages only 177 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 $145.00 01-15 call last traded $7.00 on 10/16 (now $6.60/$8.10) — try a limit near $7.00. Also watch the $140.00 11-20 call last traded $7.25 on 10/16 (now $5.40/$7.30) — try a limit near $6.35; the $145.00 11-20 call last traded $3.70 on 10/16 (now $3.20/$4.70) — try a limit near $3.70. Most tradeable put: the $140.00 11-20 put last traded $5.30 on 10/14 (now $2.70/$5.10) — try a limit near $3.90.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Nov 20$5.40$7.30$6.35$7.25 10/16$4.00–$9.30$6.35251
$140.00Dec 18$7.10$9.50$8.30$5.20 10/07$5.80–$10.65$7.10--
$140.00Jan 15$8.30$11.30$9.80$6.60 10/07$7.35–$12.65$8.30--
$140.00Apr 16$13.00$16.00$14.50$13.38 10/01$11.05–$16.45$13.38--
$145.00Nov 20$3.20$4.70$3.95$3.70 10/16$2.42–$6.20$3.7045
$145.00Dec 18$3.90$7.30$5.60$6.20 10/16$3.95–$7.65$5.60--
$145.00Jan 15$6.60$8.10$7.35$7.00 10/16$4.90–$9.55$7.0036
$145.00Apr 16$10.10$13.20$11.65$9.15 10/08$9.00–$13.40$10.10--
$135.00Nov 20$8.50$11.10$9.80$9.40 10/14$6.95–$13.10$9.40--
$135.00Dec 18$10.20$13.10$11.65$8.50 10/08$8.10–$13.65$10.20--
$135.00Jan 15$11.40$14.50$12.95$10.30 09/29$9.65–$15.75$11.40--
$150.00Nov 20$1.85$3.80$2.83$2.08 10/16$1.08–$4.47$2.08--
$150.00Dec 18$3.10$5.00$4.05$3.56 10/12$2.70–$6.00$3.56--
$150.00Jan 15$4.70$6.20$5.45$5.05 10/13$3.78–$7.00$5.05--
$150.00Apr 16$7.90$11.30$9.60$16.00 08/25$7.15–$11.30$9.60--
$130.00Dec 18$13.80$16.30$15.05$25.00 08/27$10.95–$17.65$15.05--
$130.00Jan 15$15.00$18.10$16.55$15.00 10/05$12.25–$19.50$15.00--
$155.00Nov 20$0.20$2.60$1.40$1.30 10/12$0.90–$2.98$1.30--
$155.00Dec 18$1.15$3.90$2.53$2.00 10/13$1.70–$4.18$2.00--
$155.00Jan 15$2.85$4.70$3.78$4.00 10/01$2.68–$5.30$3.7849
$155.00Apr 16$6.00$8.90$7.45$5.31 10/08$5.60–$9.05$6.00--
$125.00Nov 20$16.50$19.40$17.95$18.56 10/16$13.05–$20.50$17.95--
$125.00Dec 18$18.50$21.00$19.75$20.50 09/11$14.60–$21.60$19.75--
$125.00Jan 15$18.70$22.50$20.60$17.51 09/28$15.75–$23.25$18.70--
$160.00Nov 20$0.35$1.90$1.13$0.65 10/16$0.60–$2.23$0.65--
$160.00Dec 18$0.20$2.55$1.38$1.35 10/12$1.17–$3.03$1.35--
$160.00Jan 15$1.05$4.10$2.58$2.10 10/16$1.83–$4.08$2.10--
$160.00Apr 16$4.40$7.50$5.95$4.70 10/12$4.35–$7.70$4.70--
$120.00Jan 15$23.70$26.40$25.05$27.92 09/15$19.70–$27.10$25.05--
$165.00Dec 18$0.00$2.85$1.43$1.00 09/24$0.75–$2.53$1.00--
$165.00Jan 15$0.45$3.10$1.78$6.50 08/26$1.30–$3.25$1.78--
$165.00Apr 16$3.10$6.10$4.60$4.50 10/16$3.45–$5.95$4.50--
$115.00Dec 18$26.50$30.20$28.35$33.60 08/20$22.65–$30.20$28.35--
$115.00Jan 15$27.80$31.10$29.45$29.50 10/13$23.85–$31.85$29.45--
$170.00Nov 20$0.00$0.55$0.28$0.74 09/21$0.28–$1.55$0.28--
$170.00Dec 18$0.00$1.15$0.57$0.55 09/28$0.57–$1.98$0.55--
$170.00Jan 15$0.05$3.00$1.53$1.92 10/16$1.00–$2.70$1.53--
$170.00Apr 16$1.90$4.90$3.40$4.60 09/11$2.75–$4.80$3.40--
$110.00Jan 15$32.50$35.00$33.75$36.00 09/08$28.05–$35.90$33.75--
$175.00Jan 15$0.60$1.45$1.02$1.10 10/16$0.75–$1.73$1.02--
$175.00Apr 16$1.15$4.40$2.78$3.70 09/11$2.45–$3.85$2.78--
$180.00Apr 16$1.00$3.90$2.45$2.70 09/11$1.83–$3.15$2.45--
$185.00Dec 18$0.00$2.20$1.10$2.20 08/28$0.38–$1.35$1.10--
$185.00Apr 16$0.15$3.50$1.83$2.55 09/18$1.60–$3.00$1.83--
$190.00Jan 15$0.00$2.40$1.20$2.25 08/31$0.83–$1.40$1.20--
$190.00Apr 16$0.10$3.20$1.65$2.05 09/18$1.58–$2.25$1.65--
$195.00Jan 15$0.00$1.75$0.88$0.85 09/04$0.53–$1.35$0.85--
$195.00Apr 16$0.00$3.00$1.50$1.55 09/15$1.18–$2.00$1.50--
$200.00Jan 15$0.00$0.80$0.40$1.15 08/31$0.40–$1.27$0.40--
$200.00Apr 16$0.00$2.85$1.43$1.25 09/15$1.05–$1.85$1.25--
$210.00Jan 15$0.00$2.35$1.18$0.90 08/31$0.38–$1.23$0.90--
$210.00Apr 16$0.05$2.35$1.20$0.90 09/15$0.80–$1.75$0.90--
$220.00Apr 16$0.00$1.15$0.57$0.85 09/08$0.55–$1.50$0.57--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Nov 20$2.70$5.10$3.90$5.30 10/14$3.90–$8.10$3.9019
$140.00Dec 18$4.00$7.50$5.75$6.00 10/16$5.75–$9.40$5.75--
$140.00Jan 15$5.30$8.40$6.85$7.60 09/04$6.85–$10.15$6.85--
$145.00Nov 20$5.20$8.00$6.60$8.00 10/14$6.60–$11.60$6.60--
$145.00Apr 16$9.90$13.40$11.65$12.73 10/14$11.65–$15.70$11.65--
$135.00Nov 20$1.00$3.60$2.30$3.22 10/14$2.30–$5.25$2.3028
$135.00Dec 18$2.65$4.90$3.78$5.95 10/08$3.78–$6.95$3.78--
$135.00Jan 15$3.30$6.50$4.90$7.30 10/07$4.90–$7.60$4.90--
$150.00Dec 18$9.70$12.60$11.15$13.35 10/06$11.15–$16.70$11.15--
$150.00Jan 15$10.30$13.60$11.95$12.40 09/18$11.55–$17.35$11.95--
$130.00Nov 20$0.50$2.00$1.25$1.80 10/14$1.25–$3.38$1.25--
$130.00Dec 18$1.25$4.40$2.83$4.60 09/25$2.68–$4.90$2.83--
$130.00Jan 15$2.10$4.50$3.30$3.09 10/13$3.30–$5.55$3.09--
$125.00Nov 20$0.00$2.45$1.23$0.97 10/05$0.88–$2.17$0.97--
$125.00Dec 18$0.10$3.40$1.75$1.50 09/21$1.67–$3.30$1.50--
$125.00Jan 15$1.15$2.90$2.03$2.01 10/13$2.03–$3.65$2.01--
$125.00Apr 16$3.00$6.10$4.55$4.90 09/09$4.55–$6.60$4.55--
$120.00Nov 20$0.00$2.35$1.18$0.53 10/12$0.30–$1.53$0.53--
$120.00Dec 18$0.05$2.55$1.30$1.55 09/03$1.18–$2.17$1.30--
$120.00Jan 15$0.15$3.30$1.73$2.50 09/15$1.60–$2.65$1.73--
$165.00Jan 15$22.20$25.10$23.65$18.29 08/27$22.50–$30.10$22.20--
$115.00Dec 18$0.00$2.70$1.35$0.95 10/07$0.68–$1.65$0.95--
$115.00Jan 15$0.40$1.90$1.15$1.90 09/15$1.10–$1.98$1.15--
$115.00Apr 16$1.05$4.40$2.73$2.55 09/09$2.55–$3.63$2.55--
$110.00Apr 16$0.30$3.00$1.65$1.54 08/26$1.65–$2.75$1.54--
$175.00Apr 16$32.00$35.10$33.55$35.33 10/14$32.40–$39.90$33.55--
$105.00Dec 18$0.00$1.00$0.50$0.37 10/06$0.38–$1.43$0.37--
$100.00Jan 15$0.00$1.20$0.60$0.51 09/28$0.60–$1.23$0.51--
$60.00Jan 15$0.00$2.15$1.08$0.20 10/13$0.18–$1.08$0.20--

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 75
Total Puts 4
Put/Call Ratio 0.05
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 132
Total Puts 2
Put/Call Ratio 0.02
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 1,287
Total Puts 166
Average Put/Call Ratio 0.58
Ratio Trend Rising

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