Tour v528
J
JACOBS SOLUTIONS INC
$135.33 -4.10%
$135.86 (+0.39%)🌙
as of 09/24 06:42 PM
◀ 9/24 18:42 ▶

Option Volume

Detail
ℹ
Current (09/24) 497
Calls: 490 (99%)
Puts: 7 (1%)
Prior (09/21) 121
Calls: 109 (90%)
Puts: 12 (10%)
Current vs Prior +310.74%
Calls: +349.54% (Calls)
Puts: -41.67% (Puts)
Prior 7-Day Total 585
Calls: 503 (86%)
Puts: 82 (14%)
Prior 7-Day Average 83
Calls: 71 (86%)
Puts: 11 (14%)
Current vs Prior 7-Day Avg +494.70%
Calls: +581.91%
Puts: -40.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $87.3K
Calls: $84.7K (97%)
Puts: $2.6K (3%)
Prior (09/21) $35.1K
Calls: $28.3K (80%)
Puts: $6.9K (20%)
Current vs Prior +148.59%
Calls: +199.65%
Puts: -61.99%
Prior 7-Day Total $209.4K
Calls: $181.1K (86%)
Puts: $28.3K (14%)
Prior 7-Day Average $29.9K
Calls: $25.9K (86%)
Puts: $4.0K (14%)
Current vs Prior 7-Day Avg +191.89%
Calls: +227.37%
Puts: -35.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.01
Prior (09/21) 0.11
Current vs Prior -87.02%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -92.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 183
Calls: 172 (94%)
Puts: 11 (6%)
Prior (09/21) 1,806
Calls: 1,751 (97%)
Puts: 55 (3%)
Current vs Prior -89.87%
Prior 7-Day Total 6,945
Calls: 6,517 (94%)
Puts: 428 (6%)
Prior 7-Day Average 992
Calls: 931 (93%)
Puts: 71 (7%)
Current vs Prior 7-Day Avg -81.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.76% | 11.16%
Prior 7.10% | 11.13%
Current vs Prior +9.35% | +0.25%
Prior 7-Day Avg 6.03% | 9.52%
Current vs 7-Day Avg +28.58% | +17.20%
Prior 7-Day Eod 7.10% | 11.13%
Current vs 7-Day Eod +9.35% | +0.25%
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

Strong bullish conviction with 97% of dollar volume in calls ($84.7K) vs puts ($2.6K). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (192% higher). Unusually high activity with volume up 311% vs prior - elevated interest.

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 7, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.301.70$1.00140.0%20.16--
$140.00Oct 161.004.40$2.70125.9%10.37--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.704.20$2.9584.7%20.46--
$125.00Oct 160.051.55$0.80187.5%10.147
$130.00Oct 160.902.75$1.83101.1%10.27--

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 3.46, avg 4.06)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$150.00Oct 16$1.70$8.30$1.7037%4.88$141.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$1.12$3.88$1.1246%3.46$133.88
$130.00$125.00Oct 16$1.03$3.97$1.0327%3.85$128.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.26, avg 0.25)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$150.00Oct 16$1.70$1.70$8.3063%0.20$141.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$1.03$1.03$3.9773%0.26$128.97
$135.00$130.00Oct 16$1.12$1.12$3.8854%0.29$133.88

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. 6 found (cheapest 1.33% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Oct 16$1.00$0.80$1.80$123.20$151.80
$150.00$130.00Oct 16$1.00$1.83$2.83$127.17$152.83
$140.00$125.00Oct 16$2.70$0.80$3.50$121.50$143.50
$140.00$130.00Oct 16$2.70$1.83$4.53$125.47$144.53
$150.00$135.00Oct 16$1.00$2.95$3.95$131.05$153.95
$140.00$135.00Oct 16$2.70$2.95$5.65$129.35$145.65

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 54.56, cheapest $0.09)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.09$4.9131%54.56

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 $-0.71, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 16$0.70$9.30
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.71$4.29
$130.00$125.001:2Oct 16$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.74%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Oct 16$1.000.373.5%0.74%4.19%1--
$150.00Oct 16$0.300.1610.8%0.22%11.06%2--

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. 124 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 $125.00 01-15 call last traded $26.92 on 08/20 (now $14.60/$17.90) — try a limit near $16.25. Also watch the $145.00 01-15 call last traded $9.40 on 09/18 (now $4.30/$6.20) — try a limit near $5.25; the $140.00 12-18 call last traded $10.28 on 09/10 (now $4.60/$7.90) — try a limit near $6.25. Most tradeable put: the $140.00 11-20 put last traded $4.78 on 09/18 (now $7.10/$9.10) — try a limit near $7.10.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Oct 16$2.70$5.40$4.05$9.11 09/11$4.05–$18.65$4.05--
$135.00Nov 20$5.70$8.30$7.00$12.22 09/18$7.00–$13.10$7.00--
$135.00Dec 18$7.20$10.10$8.65$14.50 09/14$8.65–$21.65$8.65--
$135.00Jan 15$8.10$11.20$9.65$14.90 09/14$9.65–$23.20$9.65--
$140.00Oct 16$1.00$4.40$2.70$8.50 09/15$2.70–$14.45$2.70--
$140.00Dec 18$4.60$7.90$6.25$10.28 09/10$6.25–$18.05$6.2522
$140.00Jan 15$5.80$8.90$7.35$11.75 09/10$7.35–$19.55$7.35--
$140.00Apr 16$9.50$13.20$11.35$22.67 08/27$11.35–$23.00$11.35--
$130.00Oct 16$5.60$8.50$7.05$15.00 09/14$7.05–$23.40$7.05--
$130.00Dec 18$9.90$12.90$11.40$25.00 08/27$11.40–$25.90$11.40--
$130.00Jan 15$11.00$14.10$12.55$23.55 09/01$12.55–$26.85$12.55--
$145.00Oct 16$0.20$3.00$1.60$3.88 09/18$1.60–$10.80$1.60--
$145.00Dec 18$2.90$6.50$4.70$7.20 09/18$4.70–$14.75$4.7020
$145.00Jan 15$4.30$6.20$5.25$9.40 09/18$5.25–$16.10$5.2519
$145.00Apr 16$7.30$11.00$9.15$18.25 08/21$9.15–$19.80$9.15--
$125.00Oct 16$9.90$13.10$11.50$21.55 08/13$11.50–$28.10$11.50--
$125.00Dec 18$13.20$16.30$14.75$20.50 09/11$14.75–$29.75$14.75--
$125.00Jan 15$14.60$17.90$16.25$26.92 08/20$16.25–$31.10$16.2532
$150.00Oct 16$0.30$1.70$1.00$1.55 09/18$1.00–$7.75$1.00--
$150.00Dec 18$1.60$5.00$3.30$6.35 09/15$3.30–$12.05$3.30--
$150.00Jan 15$2.65$5.80$4.22$5.90 09/10$4.22–$13.10$4.2240
$150.00Apr 16$5.50$9.20$7.35$16.00 08/25$7.35–$16.85$7.35--
$120.00Oct 16$14.50$17.80$16.15$29.72 08/11$16.15–$33.05$16.15--
$120.00Dec 18$17.00$20.50$18.75$29.56 08/10$18.75–$34.15$18.75--
$120.00Jan 15$18.50$21.50$20.00$27.92 09/15$20.00–$35.30$20.00--
$155.00Oct 16$0.00$0.60$0.30$0.88 09/18$0.30–$5.55$0.30--
$155.00Dec 18$1.30$4.10$2.70$6.05 09/01$2.70–$9.40$2.70--
$155.00Jan 15$1.55$4.90$3.23$10.50 08/26$3.23–$10.40$3.23--
$115.00Oct 16$19.50$22.70$21.10$33.15 08/10$21.10–$37.75$21.10--
$115.00Dec 18$21.20$24.20$22.70$33.60 08/20$22.70–$38.75$22.70--
$160.00Oct 16$0.15$0.40$0.28$0.45 09/18$0.28–$3.48$0.28--
$160.00Dec 18$0.30$2.80$1.55$3.00 09/15$1.55–$7.25$1.55--
$160.00Jan 15$1.00$4.20$2.60$4.58 09/14$2.60–$8.25$2.60--
$160.00Apr 16$2.90$6.40$4.65$10.20 08/20$4.65–$12.55$4.65--
$110.00Oct 16$24.00$27.60$25.80$37.85 08/10$25.80–$42.65$25.80--
$110.00Dec 18$25.80$28.80$27.30$35.00 08/14$27.30–$43.65$27.30--
$110.00Jan 15$26.70$30.00$28.35$36.00 09/08$28.35–$44.40$28.35--
$165.00Oct 16$0.00$0.75$0.38$1.95 08/28$0.23–$2.00$0.38--
$165.00Dec 18$0.50$2.30$1.40$3.35 09/01$1.40–$5.35$1.4039
$165.00Jan 15$0.70$3.80$2.25$6.50 08/26$2.25–$6.50$2.25--
$105.00Dec 18$30.30$33.70$32.00$40.21 08/05$32.00–$48.35$32.00--
$105.00Jan 15$30.90$34.20$32.55$38.70 07/28$32.55–$49.25$32.55--
$170.00Oct 16$0.00$0.65$0.33$1.00 07/29$0.15–$1.63$0.33--
$170.00Dec 18$0.10$1.65$0.88$2.10 09/03$0.88–$4.03$0.88--
$170.00Jan 15$0.35$3.50$1.93$4.80 08/27$1.93–$5.25$1.93--
$170.00Apr 16$1.45$4.80$3.13$4.60 09/11$3.13–$8.85$3.13--
$100.00Oct 16$34.20$37.10$35.65$47.25 08/10$35.65–$52.80$35.65--
$100.00Dec 18$34.90$38.50$36.70$44.65 08/05$36.70–$53.25$36.70--
$100.00Jan 15$35.70$38.90$37.30$35.60 07/23$37.30–$54.00$35.70--
$175.00Dec 18$0.00$2.95$1.48$2.00 08/14$1.08–$3.05$1.48--
$175.00Jan 15$0.40$1.25$0.83$1.83 09/18$0.83–$3.85$0.83--
$175.00Apr 16$1.30$4.60$2.95$3.70 09/11$2.90–$7.20$2.95--
$180.00Oct 16$0.00$0.75$0.38$0.35 07/24$0.08–$1.20$0.35--
$180.00Dec 18$0.00$1.60$0.80$0.80 07/31$0.80–$2.45$0.80--
$180.00Jan 15$0.00$2.80$1.40$1.75 07/30$1.00–$3.28$1.40--
$180.00Apr 16$1.00$3.90$2.45$2.70 09/11$2.17–$6.00$2.45--
$90.00Dec 18$44.60$48.00$46.30$49.50 07/29$46.30–$63.05$46.30--
$90.00Jan 15$45.40$48.70$47.05$46.07 07/31$47.05–$63.55$46.07--
$185.00Dec 18$0.00$2.60$1.30$2.20 08/28$0.90–$2.10$1.30--
$185.00Jan 15$0.00$2.95$1.48$1.50 08/11$0.75–$2.70$1.48--
$185.00Apr 16$0.40$3.60$2.00$2.55 09/18$1.93–$5.00$2.00--
$190.00Dec 18$0.00$1.55$0.78$1.84 08/04$0.78–$1.78$0.78--
$190.00Jan 15$0.00$2.75$1.38$2.25 08/31$0.83–$2.73$1.38--
$190.00Apr 16$0.35$3.40$1.88$2.05 09/18$1.48–$4.15$1.88--
$80.00Oct 16$54.10$57.50$55.80$57.42 07/29$55.80–$72.55$55.80--
$80.00Dec 18$53.90$57.90$55.90$64.78 08/05$55.90–$72.85$55.90--
$80.00Jan 15$54.80$58.20$56.50$66.30 08/13$56.50–$73.00$56.50--
$195.00Dec 18$0.00$2.45$1.23$1.53 08/04$0.57–$1.60$1.23--
$195.00Jan 15$0.00$2.65$1.33$0.85 09/04$0.60–$1.93$0.85--
$195.00Apr 16$0.40$3.30$1.85$1.55 09/15$1.30–$3.33$1.55--
$75.00Jan 15$59.70$63.10$61.40$57.43 07/30$61.40–$78.10$59.70--
$200.00Jan 15$0.00$2.55$1.27$1.15 08/31$0.55–$1.73$1.15--
$200.00Apr 16$0.10$3.10$1.60$1.25 09/15$1.43–$2.75$1.25--
$70.00Dec 18$64.40$68.00$66.20$74.31 08/05$66.20–$82.90$66.20--
$70.00Jan 15$64.60$68.20$66.40$74.70 08/05$66.40–$82.95$66.40--
$65.00Dec 18$69.00$72.80$70.90$83.00 08/11$70.90–$87.80$70.90--
$65.00Jan 15$69.50$72.70$71.10$83.12 08/11$71.10–$87.80$71.10--
$210.00Jan 15$0.00$2.40$1.20$0.90 08/31$0.48–$1.48$0.90--
$210.00Apr 16$0.00$2.75$1.38$0.90 09/15$0.75–$2.55$0.90--
$60.00Jan 15$74.50$78.00$76.25$89.50 08/05$76.25–$92.85$76.25--
$220.00Apr 16$0.00$2.50$1.25$0.85 09/08$0.55–$1.65$0.85--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Oct 16$1.70$4.20$2.95$2.11 09/09$0.90–$2.95$2.11--
$135.00Nov 20$3.70$6.80$5.25$3.45 09/18$3.20–$5.25$3.70--
$135.00Dec 18$5.30$8.60$6.95$4.90 08/20$3.18–$6.95$5.30--
$135.00Jan 15$6.00$9.20$7.60$4.64 08/27$3.98–$7.60$6.00--
$140.00Oct 16$5.10$7.80$6.45$2.97 09/18$1.80–$6.45$5.10--
$140.00Nov 20$7.10$9.10$8.10$4.78 09/18$4.70–$8.10$7.104
$140.00Jan 15$8.60$11.70$10.15$7.60 09/04$5.45–$10.15$8.60--
$130.00Oct 16$0.90$2.75$1.83$0.50 09/18$0.50–$1.83$0.90--
$130.00Dec 18$3.30$6.50$4.90$2.80 09/08$2.32–$4.90$3.30--
$130.00Jan 15$4.00$7.10$5.55$10.40 07/23$3.22–$5.55$5.55--
$145.00Oct 16$8.40$11.70$10.05$6.15 09/09$2.88–$10.05$8.40--
$145.00Nov 20$10.30$12.90$11.60$6.96 09/18$6.70–$11.60$10.30--
$145.00Apr 16$14.00$17.40$15.70$10.00 08/26$9.50–$15.70$14.00--
$125.00Oct 16$0.05$1.55$0.80$1.21 08/06$0.22–$1.45$0.807
$125.00Dec 18$2.50$3.90$3.20$1.77 09/04$1.18–$3.20$2.50--
$125.00Jan 15$2.40$4.90$3.65$5.00 08/04$2.03–$3.65$3.65--
$125.00Apr 16$4.90$8.30$6.60$4.90 09/09$3.88–$6.60$4.90--
$150.00Oct 16$13.50$16.20$14.85$5.97 09/03$4.75–$14.85$13.50--
$150.00Jan 15$15.90$18.80$17.35$12.40 09/18$8.85–$17.35$15.90--
$120.00Oct 16$0.00$1.15$0.57$0.17 08/31$0.15–$1.27$0.17--
$120.00Dec 18$0.55$3.60$2.08$1.55 09/03$0.88–$2.08$1.55--
$120.00Jan 15$1.25$4.00$2.63$2.50 09/15$1.23–$2.83$2.50--
$115.00Oct 16$0.00$1.20$0.60$0.65 08/05$0.30–$1.15$0.60--
$115.00Dec 18$0.00$2.25$1.13$2.90 07/28$0.63–$1.63$1.13--
$115.00Jan 15$0.70$2.90$1.80$1.90 09/15$0.95–$1.93$1.80--
$115.00Apr 16$2.10$4.90$3.50$2.55 09/09$1.92–$3.50$2.55--
$110.00Oct 16$0.00$1.15$0.57$0.08 09/18$0.20–$1.13$0.08--
$110.00Dec 18$0.00$2.60$1.30$1.20 08/11$0.65–$1.45$1.20--
$110.00Jan 15$0.00$2.70$1.35$1.28 08/10$0.78–$1.63$1.28--
$110.00Apr 16$1.80$3.00$2.40$1.54 08/26$1.28–$2.53$1.80--
$165.00Jan 15$28.60$31.60$30.10$18.29 08/27$17.25–$30.10$28.60--
$105.00Oct 16$0.00$0.75$0.38$0.27 08/06$0.38–$1.10$0.27--
$105.00Dec 18$0.00$1.20$0.60$0.61 09/11$0.35–$1.33$0.60--
$105.00Jan 15$0.00$2.65$1.33$2.49 07/30$0.60–$1.45$1.33--
$100.00Oct 16$0.00$0.75$0.38$0.10 08/17$0.38–$1.08$0.10--
$100.00Dec 18$0.00$2.25$1.13$0.95 07/28$0.33–$1.23$0.95--
$100.00Jan 15$0.00$2.00$1.00$1.50 07/29$0.43–$1.23$1.00--
$95.00Oct 16$0.00$0.75$0.38$0.22 08/04$0.38–$1.08$0.22--
$95.00Dec 18$0.00$2.20$1.10$0.85 07/27$0.48–$1.27$0.85--
$90.00Oct 16$0.00$0.95$0.48$0.20 07/28$0.48–$1.08$0.20--
$85.00Oct 16$0.00$0.75$0.38$0.44 07/23$0.38–$1.08$0.38--
$65.00Oct 16$0.00$2.15$1.08$0.10 08/06$1.08–$1.08$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 490
Total Puts 7
Put/Call Ratio 0.01
Net Difference 483

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 503
Total Puts 82
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