Options Chain for JACOBS SOLUTIONS INC COM (J) - $159.59 as of 10/27/2025 3:11:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.00 | 104.50 | 102.25 | % | 1.70 | 0 | 0 | EST | |||||||
| 65.00 | 95.00 | 99.50 | 97.25 | % | 1.50 | 0 | 0 | EST | |||||||
| 70.00 | 90.00 | 94.40 | 92.20 | % | 1.32 | 0 | 1 | EST | |||||||
| 75.00 | 85.00 | 89.50 | 87.25 | % | 1.16 | 0 | 0 | EST | |||||||
| 75.00 | 84.70 | 88.10 | 86.40 | % | 1.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 80.00 | 80.00 | 84.40 | 82.20 | % | 1.03 | 0 | 0 | EST | |||||||
| 80.00 | 79.10 | 82.40 | 80.75 | % | 1.01 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 85.00 | 75.00 | 79.40 | 77.20 | % | 0.91 | 0 | 0 | EST | |||||||
| 85.00 | 74.10 | 77.70 | 75.90 | % | 0.89 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 90.00 | 70.00 | 74.40 | 72.20 | % | 0.80 | 0 | 0 | EST | |||||||
| 90.00 | 69.20 | 72.50 | 70.85 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 95.00 | 65.00 | 69.30 | 67.15 | % | 0.71 | 0 | 1 | EST | |||||||
| 95.00 | 64.20 | 67.50 | 65.85 | 28.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 59.40 | 62.90 | 61.15 | 25.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 60.00 | 64.90 | 62.45 | 36.75 | 0.00 | 0.00% | 0.62 | 0 | 7 | 7/8/2025 | EST | ||||
| 105.00 | 55.10 | 59.90 | 57.50 | 32.25 | 0.00 | 0.00% | 0.55 | 0 | 5 | 7/8/2025 | EST | ||||
| 105.00 | 54.60 | 57.80 | 56.20 | 62.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 110.00 | 50.50 | 55.00 | 52.75 | 27.87 | 0.00 | 0.00% | 0.48 | 0 | 12 | 7/8/2025 | EST | ||||
| 110.00 | 49.80 | 52.90 | 51.35 | 57.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 45.00 | 48.00 | 46.50 | 14.28 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 45.50 | 49.90 | 47.70 | 23.62 | 0.00 | 0.00% | 0.41 | 0 | 11 | 7/8/2025 | EST | ||||
| 120.00 | 39.80 | 43.10 | 41.45 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 10/27/2025 1:59:04 PM EST |
| 120.00 | 40.50 | 45.00 | 42.75 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 6/11/2025 | EST | ||||
| 125.00 | 34.90 | 38.20 | 36.55 | 10.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.02 | 5/6/2025 | 10/27/2025 1:59:04 PM EST |
| 125.00 | 36.00 | 40.40 | 38.20 | 34.70 | 0.00 | 0.00% | 0.31 | 0 | 35 | 10/14/2025 | EST | ||||
| 130.00 | 30.60 | 33.50 | 32.05 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.57 | 0.94 | 0.01 | -0.03 | 5/28/2025 | 10/27/2025 1:59:04 PM EST |
| 130.00 | 31.00 | 36.00 | 33.50 | 24.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 8/14/2025 | EST | ||||
| 135.00 | 25.90 | 28.70 | 27.30 | 32.10 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.49 | 0.90 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 135.00 | 26.50 | 30.90 | 28.70 | 18.75 | 0.00 | 0.00% | 0.21 | 0 | 14 | 9/18/2025 | EST | ||||
| 140.00 | 21.40 | 24.10 | 22.75 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.30 | 0.86 | 0.01 | -0.06 | 10/1/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 22.00 | 26.40 | 24.20 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 54 | 10/8/2025 | EST | ||||
| 145.00 | 17.00 | 20.00 | 18.50 | 19.30 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.31 | 0.80 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 17.50 | 22.40 | 19.95 | % | 0.14 | 0 | 12 | EST | |||||||
| 150.00 | 14.10 | 15.70 | 14.90 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.33 | 0.73 | 0.02 | -0.08 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 13.50 | 18.50 | 16.00 | 18.95 | 0.00 | 0.00% | 0.11 | 0 | 33 | 10/20/2025 | EST | ||||
| 155.00 | 10.50 | 12.40 | 11.45 | 11.10 | -3.10 | -21.84% | 0.07 | 4 | 40 | 0.32 | 0.65 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 10.00 | 14.50 | 12.25 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 37 | 5/16/2025 | EST | ||||
| 160.00 | 8.50 | 9.70 | 9.10 | 8.10 | -0.27 | -3.23% | 0.06 | 72 | 124 | 0.34 | 0.55 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 160.00 | 7.00 | 10.50 | 8.75 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 10/17/2025 | EST | ||||
| 165.00 | 4.00 | 8.00 | 6.00 | 8.99 | 0.00 | 0.00% | 0.04 | 0 | 11 | 10/24/2025 | EST | ||||
| 165.00 | 5.70 | 7.20 | 6.45 | 5.40 | -2.85 | -34.55% | 0.04 | 7 | 51 | 0.32 | 0.45 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 170.00 | 2.00 | 6.00 | 4.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 10/14/2025 | EST | ||||
| 170.00 | 3.50 | 5.20 | 4.35 | 4.60 | +0.10 | +2.23% | 0.03 | 1 | 33 | 0.31 | 0.36 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 175.00 | 0.55 | 5.00 | 2.78 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 54 | 10/15/2025 | EST | ||||
| 175.00 | 2.15 | 3.80 | 2.98 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.31 | 0.28 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 180.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 1 | EST | |||||||
| 180.00 | 1.50 | 2.70 | 2.10 | 1.50 | 0.00 | 0.00% | 0.01 | 1 | 16 | 0.32 | 0.21 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.80 | 2.10 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.17 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/28/2025 | EST | ||||
| 190.00 | 0.45 | 3.10 | 1.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | 0.12 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.25 | 2.85 | 1.55 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.09 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.25 | 1.80 | 1.03 | 0.05 | -0.86 | -94.51% | 0.01 | 5 | 5 | 0.39 | 0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 2.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.01 | 11/5/2024 | 10/27/2025 1:59:04 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 220.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 10/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | EST | |||||||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 7 | EST | |||||||
| 85.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6/12/2025 | EST | ||||
| 90.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6/24/2025 | EST | ||||
| 95.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6/27/2025 | EST | ||||
| 105.00 | 0.00 | 2.30 | 1.15 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 10/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | EST | |||||||
| 110.00 | 0.00 | 2.35 | 1.18 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 2/28/2025 | 10/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 7/29/2025 | EST | ||||
| 115.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.77 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 10/27/2025 1:59:04 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 7/30/2025 | EST | ||||
| 120.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 10/27/2025 1:59:04 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 13 | EST | |||||||
| 125.00 | 0.00 | 2.70 | 1.35 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.02 | 5/12/2025 | 10/27/2025 1:59:04 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 9/24/2025 | EST | ||||
| 130.00 | 0.45 | 2.80 | 1.63 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 36 | 10/1/2025 | EST | ||||
| 135.00 | 0.75 | 3.00 | 1.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.10 | 0.01 | -0.05 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 140.00 | 1.20 | 2.25 | 1.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.37 | -0.14 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 1:59:04 PM EST |
| 140.00 | 0.85 | 4.80 | 2.83 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 10/3/2025 | EST | ||||
| 145.00 | 1.90 | 3.20 | 2.55 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.20 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 145.00 | 1.55 | 4.80 | 3.18 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 10/7/2025 | EST | ||||
| 150.00 | 2.95 | 4.40 | 3.68 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | -0.27 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 150.00 | 1.50 | 5.50 | 3.50 | % | 0.02 | 0 | 0 | EST | |||||||
| 155.00 | 4.60 | 6.30 | 5.45 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.35 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 155.00 | 2.50 | 6.70 | 4.60 | % | 0.03 | 0 | 1 | EST | |||||||
| 160.00 | 6.80 | 8.30 | 7.55 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | -0.45 | 0.02 | -0.08 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 160.00 | 4.50 | 8.50 | 6.50 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 43 | 10/20/2025 | EST | ||||
| 165.00 | 6.50 | 10.50 | 8.50 | % | 0.05 | 0 | 0 | EST | |||||||
| 165.00 | 8.90 | 11.00 | 9.95 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | -0.55 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:59:04 PM EST |
| 170.00 | 9.10 | 14.00 | 11.55 | % | 0.07 | 0 | 0 | EST | |||||||
| 170.00 | 12.50 | 14.10 | 13.30 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.02 | -0.07 | 10/27/2025 1:59:04 PM EST | |||
| 175.00 | 12.50 | 17.40 | 14.95 | % | 0.09 | 0 | 0 | EST | |||||||
| 175.00 | 16.10 | 17.60 | 16.85 | % | 0.10 | 0 | 0 | 0.33 | -0.72 | 0.02 | -0.07 | 10/27/2025 1:59:04 PM EST | |||
| 180.00 | 16.60 | 21.50 | 19.05 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 30 | 10/24/2025 | EST | ||||
| 180.00 | 19.60 | 22.30 | 20.95 | % | 0.12 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.06 | 10/27/2025 1:59:04 PM EST | |||
| 185.00 | 21.50 | 25.50 | 23.50 | % | 0.13 | 0 | 0 | EST | |||||||
| 185.00 | 23.70 | 26.80 | 25.25 | % | 0.14 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.05 | 10/27/2025 1:59:04 PM EST | |||
| 190.00 | 26.00 | 30.50 | 28.25 | % | 0.15 | 0 | 0 | EST | |||||||
| 190.00 | 28.40 | 31.20 | 29.80 | % | 0.16 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.04 | 10/27/2025 1:59:04 PM EST | |||
| 195.00 | 30.50 | 35.00 | 32.75 | % | 0.17 | 0 | 0 | EST | |||||||
| 195.00 | 33.80 | 35.80 | 34.80 | % | 0.18 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 200.00 | 35.50 | 40.50 | 38.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 200.00 | 38.00 | 40.70 | 39.35 | % | 0.20 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 10/27/2025 1:59:04 PM EST | |||
| 210.00 | 45.50 | 50.50 | 48.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 210.00 | 47.80 | 50.50 | 49.15 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 220.00 | 55.50 | 60.50 | 58.00 | % | 0.26 | 0 | 0 | EST | |||||||
| 220.00 | 57.90 | 60.90 | 59.40 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 230.00 | 67.90 | 71.20 | 69.55 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST |