Options Chain for JACOBS SOLUTIONS INC COM (J) - $127.89 as of 7/3/2026 6:52:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.90 | 59.80 | 57.85 | % | 0.83 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 51.00 | 55.00 | 53.00 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 46.00 | 49.70 | 47.85 | % | 0.60 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 41.10 | 44.30 | 42.70 | % | 0.50 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 36.10 | 38.70 | 37.40 | % | 0.42 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 31.40 | 35.10 | 33.25 | % | 0.35 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 26.50 | 29.80 | 28.15 | % | 0.28 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 105.00 | 22.20 | 25.40 | 23.80 | % | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 18.10 | 20.50 | 19.30 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.36 | 0.82 | 0.01 | -0.06 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 13.60 | 16.20 | 14.90 | 15.27 | +1.07 | +7.54% | 0.13 | 1 | 9 | 0.35 | 0.77 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 10.30 | 12.00 | 11.15 | 11.16 | +0.36 | +3.34% | 0.09 | 5 | 4 | 0.35 | 0.70 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 8.00 | 8.90 | 8.45 | 8.10 | +0.50 | +6.58% | 0.07 | 1 | 50 | 0.37 | 0.59 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 5.70 | 6.40 | 6.05 | 6.00 | +0.10 | +1.70% | 0.05 | 3 | 14 | 0.37 | 0.47 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 3.30 | 4.50 | 3.90 | 3.68 | +0.18 | +5.15% | 0.03 | 3 | 9 | 0.36 | 0.36 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 2.05 | 2.90 | 2.48 | 2.32 | +0.32 | +16.00% | 0.02 | 2 | 12 | 0.35 | 0.28 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 1.25 | 2.10 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.22 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 0.50 | 1.75 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.19 | 0.01 | -0.06 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 0.05 | 0.65 | 0.35 | 1.05 | % | 0.00 | 20 | 0 | 0.58 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 90.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 0.10 | 2.55 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.05 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.08 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.50 | 1.50 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.13 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.30 | 1.95 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.18 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 1.80 | 2.70 | 2.25 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.38 | -0.23 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 3.10 | 4.10 | 3.60 | 3.85 | -0.15 | -3.75% | 0.03 | 20 | 4 | 0.38 | -0.30 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 4.40 | 6.00 | 5.20 | 5.80 | -1.00 | -14.71% | 0.04 | 2 | 1 | 0.35 | -0.41 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 7.70 | 8.50 | 8.10 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.02 | -0.07 | 7/2/2026 4:00:04 PM EST | |||
| 135.00 | 10.40 | 11.50 | 10.95 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.02 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 140.00 | 13.40 | 16.10 | 14.75 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 145.00 | 17.40 | 20.70 | 19.05 | % | 0.13 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 21.10 | 25.20 | 23.15 | % | 0.15 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.06 | 7/2/2026 4:00:04 PM EST | |||
| 155.00 | 25.80 | 29.90 | 27.85 | % | 0.18 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 160.00 | 30.70 | 34.50 | 32.60 | % | 0.20 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 165.00 | 35.60 | 39.50 | 37.55 | % | 0.23 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 40.50 | 44.40 | 42.45 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 175.00 | 45.40 | 49.30 | 47.35 | % | 0.27 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 50.40 | 54.30 | 52.35 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:04 PM EST |