Tour v536
J
JACOBS SOLUTIONS INC
$147.54 -7.85%
$148.28 (+0.50%)🌙
as of 11/05 06:36 PM
(11/4 18:40) ◀
|
Thursday, November 5, 2026 (6:36pm)
January 2026
|
▶ (11/6 18:34)
◀ 11/5 18:36 ▶

Option Volume

Detail
ℹ
Current (11/05) 289
Calls: 27 (9%)
Puts: 262 (91%)
Prior (11/04) 41
Calls: 27 (66%)
Puts: 14 (34%)
Current vs Prior +604.88%
Calls: +0.00% (Calls)
Puts: +1771.43% (Puts)
Prior 7-Day Total 519
Calls: 429 (83%)
Puts: 90 (17%)
Prior 7-Day Average 74
Calls: 61 (83%)
Puts: 12 (17%)
Current vs Prior 7-Day Avg +289.79%
Calls: -55.94%
Puts: +1937.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $70.5K
Calls: $24.9K (35%)
Puts: $45.6K (65%)
Prior (11/04) $18.2K
Calls: $16.7K (91%)
Puts: $1.6K (9%)
Current vs Prior +286.27%
Calls: +49.12%
Puts: +2811.56%
Prior 7-Day Total $291.5K
Calls: $270.5K (93%)
Puts: $21.0K (7%)
Prior 7-Day Average $41.6K
Calls: $38.6K (93%)
Puts: $3.0K (7%)
Current vs Prior 7-Day Avg +69.20%
Calls: -35.64%
Puts: +1416.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 9.70
Prior (11/04) 0.52
Current vs Prior +1771.43%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +3659.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 1,732
Calls: 1,630 (94%)
Puts: 102 (6%)
Prior (11/04) 1,125
Calls: 1,094 (97%)
Puts: 31 (3%)
Current vs Prior +53.96%
Prior 7-Day Total 7,540
Calls: 7,308 (97%)
Puts: 232 (3%)
Prior 7-Day Average 1,077
Calls: 1,044 (96%)
Puts: 46 (4%)
Current vs Prior 7-Day Avg +60.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.25% | 11.49%
Prior 7.29% | 10.31%
Current vs Prior -0.59% | +11.48%
Prior 7-Day Avg 7.16% | 10.77%
Current vs 7-Day Avg +1.27% | +6.71%
Prior 7-Day Eod 7.29% | 10.31%
Current vs 7-Day Eod -0.59% | +11.48%
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

Moderately bearish flow with 65% put dollar volume ($45.6K). Massive premium surge with dollar volume up 286% vs prior. Dollar volume significantly above 7-day average (69% higher). Unusually high activity with volume up 605% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 1 found (avg delta 0.95, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Dec 1822.5025.10$23.8010.9%20.95--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 266, top 175)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 202.204.20$3.2062.5%80.42125
$125.00Dec 1822.5025.10$23.8010.9%20.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Dec 180.402.85$1.63150.3%1750.1511
$130.00Nov 200.001.15$0.57201.8%500.0911
$140.00Nov 200.852.55$1.70100.0%280.2423
$145.00Dec 184.807.30$6.0541.3%20.431
$120.00Dec 180.151.35$0.75160.0%10.0755

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 10.36, avg 6.87)

BULL CALL (0)
No bull call found
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$120.00Dec 18$0.88$9.12$0.8815%10.36$129.12
$140.00$130.00Nov 20$1.13$8.87$1.1324%7.85$138.87
$145.00$130.00Dec 18$4.42$10.58$4.4243%2.39$140.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.42, avg 0.22)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$130.00Dec 18$4.42$4.42$10.5857%0.42$140.58
$140.00$130.00Nov 20$1.13$1.13$8.8776%0.13$138.87
$130.00$120.00Dec 18$0.88$0.88$9.1285%0.10$129.12

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. 2 found (cheapest 2.56% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Nov 20$3.20$0.57$3.77$126.23$153.77
$150.00$140.00Nov 20$3.20$1.70$4.90$135.10$154.90

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

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 $0.13, -- credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Dec 18$0.13$9.87
$140.00$130.001:2Nov 20$0.56$9.44
$145.00$130.001:2Dec 18$2.79$12.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.49%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 20$2.200.421.7%1.49%3.16%8125

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. 79 contracts (avg 169 vol/day, 78 traded recently)

J averages only 169 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 $160.00 01-15 call last traded $5.54 on 10/30 (now $3.30/$5.70) — try a limit near $4.50. Also watch the $150.00 11-20 call last traded $7.00 on 10/30 (now $2.20/$4.20) — try a limit near $3.20; the $175.00 01-15 call last traded $2.19 on 10/30 (now $0.50/$2.30) — try a limit near $1.40. Most tradeable put: the $145.00 12-18 put last traded $5.81 on 10/27 (now $4.80/$7.30) — try a limit near $5.81.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$2.20$4.20$3.20$7.00 10/30$1.08–$11.15$3.20125
$150.00Dec 18$4.60$7.80$6.20$6.00 10/28$2.70–$13.40$6.00--
$150.00Jan 15$6.50$9.10$7.80$7.00 10/22$3.78–$14.70$7.00--
$150.00Apr 16$10.40$13.90$12.15$9.00 10/19$7.15–$19.50$10.40--
$145.00Nov 20$3.60$6.70$5.15$9.05 10/29$2.42–$15.50$5.15--
$145.00Dec 18$6.70$10.10$8.40$12.75 10/30$3.95–$17.10$8.40--
$145.00Jan 15$8.00$11.20$9.60$13.40 10/29$4.90–$18.40$9.60--
$145.00Apr 16$13.10$16.50$14.80$9.15 10/08$9.00–$22.80$13.10--
$155.00Nov 20$0.90$3.30$2.10$0.90 10/26$0.98–$7.15$0.90--
$155.00Dec 18$3.00$6.10$4.55$7.54 10/30$1.70–$9.95$4.55--
$155.00Jan 15$4.60$7.30$5.95$8.10 10/30$2.98–$11.50$5.95--
$155.00Apr 16$8.40$12.00$10.20$5.31 10/08$5.60–$16.55$8.40--
$140.00Nov 20$7.60$10.20$8.90$10.90 10/28$4.00–$20.25$8.90--
$140.00Dec 18$10.00$13.20$11.60$16.51 10/30$5.80–$21.70$11.60--
$140.00Jan 15$11.20$14.40$12.80$6.60 10/07$7.35–$22.55$11.20--
$140.00Apr 16$15.60$18.80$17.20$13.38 10/01$11.05–$26.40$15.60--
$160.00Nov 20$0.00$2.80$1.40$1.85 10/30$0.60–$4.35$1.40--
$160.00Dec 18$1.60$4.60$3.10$4.40 10/30$1.17–$7.40$3.10--
$160.00Jan 15$3.30$5.70$4.50$5.54 10/30$1.83–$8.80$4.50475
$160.00Apr 16$6.20$10.30$8.25$11.00 10/30$4.35–$13.85$8.25--
$135.00Nov 20$11.80$14.60$13.20$18.05 10/29$7.15–$25.10$13.20--
$135.00Dec 18$13.70$16.80$15.25$17.84 10/28$8.10–$25.95$15.25--
$135.00Jan 15$14.70$18.20$16.45$10.30 09/29$9.70–$26.85$14.70--
$165.00Dec 18$0.50$3.80$2.15$1.00 09/24$0.75–$4.95$1.00--
$165.00Jan 15$1.50$4.70$3.10$3.50 10/28$1.33–$6.75$3.10--
$165.00Apr 16$4.90$8.80$6.85$4.50 10/16$3.45–$11.50$4.90--
$130.00Dec 18$18.20$20.80$19.50$20.18 10/28$10.95–$30.55$19.50--
$130.00Jan 15$18.80$22.10$20.45$24.20 10/30$12.25–$31.65$20.45--
$170.00Nov 20$0.00$2.25$1.13$0.40 10/30$0.20–$1.65$0.40--
$170.00Dec 18$0.10$3.50$1.80$2.20 10/30$0.70–$3.55$1.80--
$170.00Jan 15$1.45$4.00$2.73$3.30 10/30$1.00–$4.90$2.73--
$170.00Apr 16$3.60$6.90$5.25$4.60 10/27$2.75–$9.65$4.60--
$125.00Nov 20$21.40$24.60$23.00$18.56 10/16$13.05–$35.40$21.40--
$125.00Dec 18$22.50$25.10$23.80$18.30 10/19$14.60–$35.40$22.50--
$125.00Jan 15$23.20$26.50$24.85$22.55 10/23$16.20–$36.10$23.20--
$175.00Jan 15$0.50$2.30$1.40$2.19 10/30$0.75–$3.70$1.401.0K
$175.00Apr 16$2.50$5.90$4.20$3.70 09/11$2.45–$7.60$3.70--
$120.00Jan 15$27.70$31.00$29.35$27.92 09/15$19.75–$41.10$27.92--
$180.00Apr 16$1.85$5.10$3.47$2.70 09/11$1.83–$6.00$2.70--
$115.00Jan 15$33.00$36.00$34.50$26.78 10/19$24.30–$45.95$33.00--
$185.00Apr 16$1.45$4.30$2.88$2.55 09/18$1.60–$5.05$2.55--
$110.00Jan 15$37.30$40.50$38.90$36.00 09/08$28.05–$50.45$37.30--
$190.00Apr 16$1.00$3.90$2.45$2.05 09/18$1.58–$3.75$2.05--
$195.00Jan 15$0.00$1.55$0.78$0.85 09/04$0.53–$1.40$0.78--
$195.00Apr 16$0.30$3.60$1.95$1.55 09/15$1.18–$2.80$1.55--
$200.00Apr 16$0.00$3.40$1.70$1.25 09/15$1.05–$2.23$1.25--
$210.00Apr 16$0.00$3.10$1.55$0.90 09/15$0.80–$1.70$0.90--
$220.00Apr 16$0.00$2.80$1.40$0.85 09/08$0.55–$1.60$0.85--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Nov 20$4.40$6.70$5.55$6.90 10/22$1.40–$14.85$5.55--
$150.00Dec 18$6.80$10.30$8.55$13.35 10/06$3.20–$16.00$8.55--
$150.00Jan 15$7.50$10.30$8.90$12.40 09/18$4.05–$16.35$8.90--
$145.00Nov 20$2.00$3.60$2.80$3.71 10/27$0.95–$10.80$2.80--
$145.00Dec 18$4.80$7.30$6.05$5.81 10/27$2.03–$11.70$5.811
$145.00Apr 16$8.40$11.70$10.05$12.73 10/14$5.75–$15.00$10.05--
$140.00Nov 20$0.85$2.55$1.70$0.63 10/30$0.18–$6.85$0.8523
$140.00Dec 18$2.10$5.50$3.80$6.00 10/16$1.30–$8.45$3.80--
$140.00Jan 15$2.70$6.70$4.70$7.60 09/04$1.80–$9.25$4.70--
$160.00Apr 16$17.30$20.20$18.75--$18.75–$18.75—$17.301
$135.00Nov 20$0.00$2.95$1.48$0.41 10/30$0.40–$5.25$0.41--
$135.00Dec 18$0.75$4.10$2.42$1.55 10/29$0.68–$6.00$1.55--
$135.00Jan 15$1.30$4.80$3.05$7.30 10/07$1.17–$7.00$3.05--
$130.00Nov 20$0.00$1.15$0.57$0.18 10/30$0.18–$2.75$0.1811
$130.00Dec 18$0.40$2.85$1.63$4.60 09/25$0.50–$3.97$1.6311
$130.00Jan 15$0.55$4.00$2.28$3.09 10/13$1.35–$4.85$2.28--
$125.00Nov 20$0.00$1.95$0.98$0.50 10/22$0.18–$1.65$0.50--
$125.00Dec 18$0.30$1.35$0.83$0.25 10/30$0.48–$2.55$0.30--
$125.00Jan 15$0.20$3.40$1.80$2.01 10/23$0.75–$3.25$1.80--
$125.00Apr 16$1.80$4.90$3.35$4.90 09/09$2.07–$5.85$3.35--
$175.00Apr 16$28.10$32.00$30.05$35.33 10/14$20.20–$39.15$30.05--
$120.00Nov 20$0.00$2.70$1.35$0.53 10/12$0.30–$1.35$0.53--
$120.00Dec 18$0.15$1.35$0.75$1.55 09/03$0.48–$1.80$0.7555
$120.00Jan 15$0.00$3.40$1.70$2.50 10/23$0.70–$2.40$1.70--
$115.00Dec 18$0.00$0.95$0.48$0.95 10/07$0.48–$1.50$0.48--
$115.00Jan 15$0.00$1.90$0.95$1.90 09/15$0.93–$1.85$0.95--
$115.00Apr 16$0.40$3.80$2.10$2.55 09/09$1.02–$3.18$2.10--
$105.00Dec 18$0.00$1.85$0.93$0.37 10/06$0.13–$1.23$0.37--
$100.00Jan 15$0.00$1.95$0.98$0.51 09/28$0.48–$1.00$0.51--
$95.00Nov 20$0.00$2.60$1.30$0.07 10/19$0.35–$1.30$0.07--
$60.00Jan 15$0.00$2.60$1.30$0.20 10/13$0.18–$1.30$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 27
Total Puts 262
Put/Call Ratio 9.70
Net Difference -235

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 14
Put/Call Ratio 0.52
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 429
Total Puts 90
Average Put/Call Ratio 0.26
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