Tour v531
J
JACOBS SOLUTIONS INC
$146.26 +2.65%
$146.00 (-0.18%)🌙
as of 10/22 06:36 PM
(10/21 18:31) ◀
|
Thursday, October 22, 2026 (6:36pm)
January 2026
|
▶ (10/23 18:33)
◀ 10/22 18:36 ▶

Option Volume

Detail
ℹ
Current (10/22) 200
Calls: 86 (43%)
Puts: 114 (57%)
Prior (10/21) 79
Calls: 75 (95%)
Puts: 4 (5%)
Current vs Prior +153.16%
Calls: +14.67% (Calls)
Puts: +2750.00% (Puts)
Prior 7-Day Total 1,488
Calls: 1,338 (90%)
Puts: 150 (10%)
Prior 7-Day Average 212
Calls: 191 (90%)
Puts: 21 (10%)
Current vs Prior 7-Day Avg -5.91%
Calls: -55.01%
Puts: +432.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $60.6K
Calls: $42.7K (70%)
Puts: $18.0K (30%)
Prior (10/21) $124.3K
Calls: $122.8K (99%)
Puts: $1.5K (1%)
Current vs Prior -51.24%
Calls: -65.26%
Puts: +1088.94%
Prior 7-Day Total $597.7K
Calls: $514.3K (86%)
Puts: $83.4K (14%)
Prior 7-Day Average $85.4K
Calls: $73.5K (86%)
Puts: $11.9K (14%)
Current vs Prior 7-Day Avg -29.01%
Calls: -41.93%
Puts: +50.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.33
Prior (10/21) 0.05
Current vs Prior +2385.47%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +180.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 933
Calls: 761 (82%)
Puts: 172 (18%)
Prior (10/21) 428
Calls: 381 (89%)
Puts: 47 (11%)
Current vs Prior +117.99%
Prior 7-Day Total 7,009
Calls: 6,786 (97%)
Puts: 223 (3%)
Prior 7-Day Average 1,001
Calls: 969 (96%)
Puts: 44 (4%)
Current vs Prior 7-Day Avg -6.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.57% | 11.86%
Prior 9.09% | 11.44%
Current vs Prior +5.32% | +3.70%
Prior 7-Day Avg 7.36% | 11.08%
Current vs 7-Day Avg +30.00% | +7.03%
Prior 7-Day Eod 9.09% | 11.44%
Current vs 7-Day Eod +5.32% | +3.70%
Sentiment BEARISH

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

Moderately bullish flow with 70% call dollar volume ($42.7K). Light premium activity with dollar volume down 51% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. Bearish P/C ratio of 1.33 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 205.607.00$6.3022.2%120.5646
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 206.708.70$7.7026.0%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 181, top 109)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 203.204.20$3.7027.0%540.4183
$145.00Nov 205.607.00$6.3022.2%120.5646
$155.00Nov 201.702.75$2.2347.1%10.285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 201.051.95$1.5060.0%1090.1930
$125.00Nov 200.001.20$0.60200.0%10.0814
$130.00Nov 200.301.15$0.73116.4%10.1013
$140.00Nov 201.303.80$2.5598.0%10.2920
$145.00Nov 203.105.80$4.4560.7%10.4495

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. 7 found (best R:R 37.46, avg 7.46)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.47$3.53$1.4741%2.40$151.47
$145.00$150.00Nov 20$2.60$2.40$2.6056%0.92$147.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Nov 20$0.13$4.87$0.1310%37.46$129.87
$140.00$135.00Nov 20$1.05$3.95$1.0530%3.76$138.95
$145.00$140.00Nov 20$1.90$3.10$1.9044%1.63$143.10
$135.00$130.00Nov 20$0.77$4.23$0.7719%5.49$134.23
$150.00$145.00Nov 20$3.25$1.75$3.2559%0.54$146.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.18, avg 0.30)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.47$1.47$3.5359%0.42$151.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.77$0.77$4.2381%0.18$134.23
$145.00$140.00Nov 20$1.90$1.90$3.1056%0.61$143.10
$140.00$135.00Nov 20$1.05$1.05$3.9570%0.27$138.95
$130.00$125.00Nov 20$0.13$0.13$4.8790%0.03$129.87

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 7.35% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Nov 20$6.30$4.45$10.75$134.25$155.757.35%
$150.00Nov 20$3.70$7.70$11.40$138.60$161.407.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.93% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Nov 20$2.23$0.60$2.83$122.17$157.83
$155.00$130.00Nov 20$2.23$0.73$2.96$127.04$157.96
$155.00$135.00Nov 20$2.23$1.50$3.73$131.27$158.73
$155.00$140.00Nov 20$2.23$2.55$4.78$135.22$159.78
$150.00$130.00Nov 20$3.70$0.73$4.43$125.57$154.43
$150.00$125.00Nov 20$3.70$0.60$4.30$120.70$154.30
$150.00$135.00Nov 20$3.70$1.50$5.20$129.80$155.20
$150.00$140.00Nov 20$3.70$2.55$6.25$133.75$156.25
$155.00$145.00Nov 20$2.23$4.45$6.68$138.32$161.68
$150.00$145.00Nov 20$3.70$4.45$8.15$136.85$158.15

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. 5 found (best R:R 16.86, cheapest $0.28)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$1.13$3.8728%3.42
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 20$0.28$4.7219%16.86
$135.00$140.00$145.00Nov 20$0.85$4.1526%4.88
$125.00$130.00$135.00Nov 20$0.64$4.3611%6.81
$140.00$145.00$150.00Nov 20$1.35$3.6530%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.20, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Nov 20-$1.10$3.90
$150.00$155.001:2Nov 20-$0.76$4.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Nov 20-$1.20$3.80
$145.00$140.001:2Nov 20-$0.65$4.35
$140.00$135.001:2Nov 20-$0.45$4.55
$130.00$125.001:2Nov 20-$0.47$4.53
$135.00$130.001:2Nov 20$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.19%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 20$3.200.412.6%2.19%4.74%5483
$155.00Nov 20$1.700.286.0%1.16%7.14%15

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 $8.60/$10.20) — try a limit near $8.60. Also watch the $145.00 11-20 call last traded $3.70 on 10/16 (now $5.60/$7.00) — try a limit near $5.60; the $150.00 11-20 call last traded $2.08 on 10/16 (now $3.20/$4.20) — try a limit near $3.20. Most tradeable put: the $135.00 11-20 put last traded $3.22 on 10/14 (now $1.05/$1.95) — try a limit near $1.50.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Nov 20$5.60$7.00$6.30$3.70 10/16$2.42–$6.30$5.6046
$145.00Dec 18$7.20$9.60$8.40$6.20 10/16$3.95–$8.40$7.20--
$145.00Jan 15$8.60$10.20$9.40$7.00 10/16$4.90–$9.55$8.6040
$145.00Apr 16$12.30$15.80$14.05$9.15 10/08$9.00–$14.05$12.30--
$150.00Nov 20$3.20$4.20$3.70$2.08 10/16$1.08–$4.47$3.2083
$150.00Dec 18$4.10$7.30$5.70$3.56 10/12$2.70–$6.00$4.10--
$150.00Jan 15$5.70$8.60$7.15$5.05 10/13$3.78–$7.15$5.70--
$150.00Apr 16$9.80$12.90$11.35$16.00 08/25$7.15–$11.35$11.35--
$140.00Nov 20$8.20$10.60$9.40$7.25 10/16$4.00–$9.40$8.20--
$140.00Dec 18$9.70$12.10$10.90$5.20 10/07$5.80–$10.90$9.70--
$140.00Jan 15$11.10$14.00$12.55$6.60 10/07$7.35–$12.65$11.10--
$140.00Apr 16$15.30$18.60$16.95$13.38 10/01$11.05–$16.95$15.30--
$155.00Nov 20$1.70$2.75$2.23$1.30 10/12$0.90–$2.98$1.705
$155.00Dec 18$2.30$4.70$3.50$2.00 10/13$1.70–$4.18$2.30--
$155.00Jan 15$3.70$6.20$4.95$4.00 10/01$2.68–$5.25$4.00--
$155.00Apr 16$7.60$10.70$9.15$5.31 10/08$5.60–$9.15$7.60--
$135.00Nov 20$11.90$13.90$12.90$9.40 10/14$6.95–$13.10$11.90--
$135.00Dec 18$13.30$15.60$14.45$8.50 10/08$8.10–$14.45$13.30--
$135.00Jan 15$14.70$17.60$16.15$10.30 09/29$9.65–$16.15$14.70--
$160.00Nov 20$0.10$2.75$1.43$0.65 10/16$0.60–$1.60$0.65--
$160.00Dec 18$1.85$3.00$2.42$1.35 10/12$1.17–$3.03$1.85587
$160.00Jan 15$2.20$4.60$3.40$2.10 10/16$1.83–$3.50$2.20--
$160.00Apr 16$5.70$8.80$7.25$4.70 10/12$4.35–$7.70$5.70--
$130.00Dec 18$17.30$19.50$18.40$25.00 08/27$10.95–$18.40$18.40--
$130.00Jan 15$18.30$20.90$19.60$15.00 10/05$12.25–$19.60$18.30--
$165.00Dec 18$0.05$2.35$1.20$1.00 09/24$0.75–$2.13$1.00--
$165.00Jan 15$1.00$3.80$2.40$6.50 08/26$1.30–$2.93$2.40--
$165.00Apr 16$4.20$7.20$5.70$4.50 10/16$3.45–$5.95$4.50--
$125.00Nov 20$20.20$22.80$21.50$18.56 10/16$13.05–$21.50$20.20--
$125.00Dec 18$21.20$23.80$22.50$20.50 09/11$14.60–$22.50$21.20--
$125.00Jan 15$22.80$25.20$24.00$17.51 09/28$15.75–$24.00$22.80--
$170.00Nov 20$0.00$0.60$0.30$0.74 09/21$0.28–$1.35$0.30--
$170.00Dec 18$0.00$2.00$1.00$0.55 09/28$0.57–$1.53$0.55--
$170.00Jan 15$0.30$3.40$1.85$1.92 10/16$1.00–$2.10$1.85--
$170.00Apr 16$2.95$5.90$4.43$4.60 09/11$2.75–$4.80$4.43--
$120.00Jan 15$27.20$29.70$28.45$27.92 09/15$19.70–$28.45$27.92--
$175.00Jan 15$0.85$2.05$1.45$1.10 10/16$0.75–$1.63$1.10--
$175.00Apr 16$1.85$4.90$3.38$3.70 09/11$2.45–$3.85$3.38--
$115.00Dec 18$30.10$33.30$31.70$33.60 08/20$22.65–$31.70$31.70--
$115.00Jan 15$31.70$34.30$33.00$29.50 10/13$23.85–$33.00$31.70--
$180.00Apr 16$1.15$4.30$2.72$2.70 09/11$1.83–$3.15$2.70--
$110.00Jan 15$35.70$39.00$37.35$36.00 09/08$28.05–$37.35$36.00--
$185.00Dec 18$0.00$1.20$0.60$2.20 08/28$0.38–$1.33$0.60--
$185.00Apr 16$0.60$3.60$2.10$2.55 09/18$1.60–$2.65$2.10--
$190.00Jan 15$0.00$2.35$1.18$2.25 08/31$0.83–$1.38$1.18--
$190.00Apr 16$0.25$3.50$1.88$2.05 09/18$1.58–$2.25$1.88--
$195.00Jan 15$0.00$2.45$1.23$0.85 09/04$0.53–$1.35$0.85--
$195.00Apr 16$0.00$3.30$1.65$1.55 09/15$1.18–$2.00$1.55--
$200.00Jan 15$0.00$2.45$1.23$1.15 08/31$0.40–$1.27$1.15--
$200.00Apr 16$0.00$2.35$1.18$1.25 09/15$1.05–$1.78$1.18--
$210.00Jan 15$0.00$1.45$0.73$0.90 08/31$0.38–$1.23$0.73--
$210.00Apr 16$0.00$2.75$1.38$0.90 09/15$0.80–$1.75$0.90--
$220.00Apr 16$0.00$1.45$0.73$0.85 09/08$0.55–$1.50$0.73--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Nov 20$3.10$5.80$4.45$8.00 10/14$4.45–$11.60$4.4595
$145.00Apr 16$8.30$12.00$10.15$12.73 10/14$10.15–$15.70$10.15--
$150.00Dec 18$7.20$10.70$8.95$13.35 10/06$8.95–$16.70$8.95--
$150.00Jan 15$8.30$11.40$9.85$12.40 09/18$9.85–$17.35$9.85--
$140.00Nov 20$1.30$3.80$2.55$5.30 10/14$2.55–$8.10$2.5520
$140.00Dec 18$3.10$6.40$4.75$6.00 10/16$4.75–$9.40$4.75--
$140.00Jan 15$3.90$6.70$5.30$7.60 09/04$5.30–$10.15$5.30--
$135.00Nov 20$1.05$1.95$1.50$3.22 10/14$1.50–$5.25$1.5030
$135.00Dec 18$1.70$4.50$3.10$5.95 10/08$3.10–$6.95$3.10--
$135.00Jan 15$2.55$5.30$3.93$7.30 10/07$3.93–$7.60$3.93--
$130.00Nov 20$0.30$1.15$0.73$1.80 10/14$0.73–$3.38$0.7313
$130.00Dec 18$0.55$3.70$2.13$4.60 09/25$2.13–$4.90$2.13--
$130.00Jan 15$1.45$4.20$2.83$3.09 10/13$2.83–$5.55$2.83--
$165.00Jan 15$18.20$22.00$20.10$18.29 08/27$20.10–$30.10$18.29--
$125.00Nov 20$0.00$1.20$0.60$0.97 10/05$0.60–$2.17$0.6014
$125.00Dec 18$0.20$3.20$1.70$1.50 09/21$1.67–$3.30$1.50--
$125.00Jan 15$0.80$3.40$2.10$2.01 10/13$2.03–$3.65$2.01--
$125.00Apr 16$2.05$5.60$3.83$4.90 09/09$3.83–$6.60$3.83--
$120.00Nov 20$0.00$1.05$0.53$0.53 10/12$0.30–$1.53$0.53--
$120.00Dec 18$0.35$2.90$1.63$1.55 09/03$1.18–$2.17$1.55--
$120.00Jan 15$0.40$3.00$1.70$2.50 09/15$1.60–$2.65$1.70--
$175.00Apr 16$28.50$32.10$30.30$35.33 10/14$30.30–$39.90$30.30--
$115.00Dec 18$0.00$2.50$1.25$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$0.35$4.00$2.17$2.55 09/09$2.17–$3.63$2.17--
$110.00Apr 16$0.00$3.00$1.50$1.54 08/26$1.50–$2.75$1.50--
$105.00Dec 18$0.00$2.20$1.10$0.37 10/06$0.38–$1.43$0.37--
$100.00Jan 15$0.00$2.00$1.00$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 86
Total Puts 114
Put/Call Ratio 1.33
Net Difference -28

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,338
Total Puts 150
Average Put/Call Ratio 0.47
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