Options Chain for JACOBS SOLUTIONS INC COM (J) - $143.94 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.90 | 69.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 60.00 | 64.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 55.00 | 59.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 50.10 | 54.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 45.10 | 49.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 40.10 | 44.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 105.00 | 35.10 | 39.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 110.00 | 30.00 | 34.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 115.00 | 25.40 | 29.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 120.00 | 20.50 | 23.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 15.60 | 19.30 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 10.20 | 13.90 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.91 | 0.02 | -0.07 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 7.60 | 9.90 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.09 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 3.90 | 4.20 | 4.40 | -3.00 | -40.55% | 2 | 12 | 0.24 | 0.63 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 1.40 | 1.55 | 1.70 | -0.95 | -35.85% | 11 | 23 | 0.23 | 0.34 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 0.25 | 0.45 | 0.85 | +0.15 | +21.43% | 3 | 1,131 | 0.22 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.27 | 0.04 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.01 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 125.00 | 0.05 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.01 | 0.00 | -0.03 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 130.00 | 0.15 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 166 | 0.30 | -0.09 | 0.02 | -0.07 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 135.00 | 0.15 | 0.75 | 0.70 | +0.45 | +180.00% | 2 | 34 | 0.26 | -0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 140.00 | 1.15 | 1.85 | 1.80 | +1.10 | +157.15% | 28 | 54 | 0.25 | -0.37 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 145.00 | 4.10 | 4.40 | 4.25 | +1.35 | +46.56% | 4 | 71 | 0.23 | -0.66 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 150.00 | 6.40 | 10.40 | 4.00 | 0.00 | 0.00% | 0 | 100 | 0.46 | -0.87 | 0.03 | -0.06 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 155.00 | 10.90 | 15.40 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 160.00 | 16.00 | 20.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 165.00 | 21.00 | 25.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 170.00 | 26.00 | 30.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 175.00 | 31.00 | 35.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 180.00 | 35.90 | 40.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 185.00 | 40.90 | 45.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 190.00 | 45.90 | 50.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 195.00 | 50.90 | 55.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 200.00 | 55.90 | 60.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 210.00 | 65.90 | 70.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |