Options Chain for JACOBS SOLUTIONS INC COM (J) - $124.63 as of 7/2/2026 12:29:22 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 | 55.70 | 59.50 | 57.60 | % | 0.82 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 50.90 | 54.50 | 52.70 | % | 0.70 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 46.30 | 48.30 | 47.30 | % | 0.59 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 40.90 | 43.30 | 42.10 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 35.90 | 38.30 | 37.10 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 95.00 | 30.90 | 34.80 | 32.85 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 100.00 | 26.60 | 28.30 | 27.45 | 27.50 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 20.80 | 24.40 | 22.60 | % | 0.22 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 110.00 | 17.50 | 18.70 | 18.10 | 18.29 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.68 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 11.70 | 13.90 | 12.80 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.56 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 7.90 | 9.00 | 8.45 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.34 | 0.86 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 3.90 | 4.90 | 4.40 | 4.40 | -0.10 | -2.23% | 0.04 | 7 | 614 | 0.30 | 0.66 | 0.06 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 0.70 | 2.25 | 1.48 | 1.90 | +0.05 | +2.71% | 0.01 | 14 | 130 | 0.24 | 0.38 | 0.05 | -0.09 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 0.15 | 2.10 | 1.13 | 0.80 | -0.02 | -2.44% | 0.01 | 2 | 156 | 0.33 | 0.18 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 0.15 | 0.65 | 0.40 | 0.29 | +0.09 | +45.00% | 0.00 | 1 | 221 | 0.34 | 0.08 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 0.41 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.58 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.38 | -0.37 | -49.34% | 0.00 | 20 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.35 | -50.00% | 0.00 | 3 | 47 | 0.46 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | 0.73 | -0.26 | -26.27% | 0.00 | 21 | 163 | 0.28 | -0.14 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 125.00 | 1.45 | 2.20 | 1.83 | 2.25 | -0.13 | -5.47% | 0.01 | 7 | 86 | 0.28 | -0.34 | 0.06 | -0.07 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 130.00 | 3.60 | 5.70 | 4.65 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.30 | -0.63 | 0.05 | -0.09 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 135.00 | 7.30 | 8.40 | 7.85 | 14.46 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.34 | -0.82 | 0.03 | -0.07 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 140.00 | 11.50 | 14.00 | 12.75 | 27.22 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.52 | -0.92 | 0.02 | -0.04 | 5/13/2026 | 7/2/2026 4:00:04 PM EST |
| 145.00 | 16.30 | 19.50 | 17.90 | % | 0.12 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 150.00 | 20.40 | 24.30 | 22.35 | % | 0.15 | 0 | 1 | 0.82 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 155.00 | 25.10 | 29.30 | 27.20 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 160.00 | 30.30 | 34.40 | 32.35 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 165.00 | 35.20 | 39.20 | 37.20 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 170.00 | 40.20 | 44.20 | 42.20 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 175.00 | 45.30 | 49.20 | 47.25 | % | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 180.00 | 50.20 | 54.20 | 52.20 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 185.00 | 55.20 | 59.20 | 57.20 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 190.00 | 60.20 | 64.20 | 62.20 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 195.00 | 65.20 | 69.20 | 67.20 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 200.00 | 70.20 | 74.20 | 72.20 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 210.00 | 80.30 | 84.20 | 82.25 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |