Options Chain for JACOBS SOLUTIONS INC COM (J) - $135.02 as of 12/3/2025 4:06:34 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 | 78.00 | 82.50 | 80.25 | % | 1.34 | 0 | 0 | EST | |||||||
| 65.00 | 73.00 | 77.50 | 75.25 | % | 1.16 | 0 | 0 | EST | |||||||
| 70.00 | 68.00 | 72.50 | 70.25 | % | 1.00 | 0 | 1 | EST | |||||||
| 75.00 | 63.00 | 67.50 | 65.25 | % | 0.87 | 0 | 0 | EST | |||||||
| 75.00 | 61.60 | 65.00 | 63.30 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 80.00 | 58.00 | 62.50 | 60.25 | % | 0.75 | 0 | 0 | EST | |||||||
| 80.00 | 56.70 | 60.20 | 58.45 | % | 0.73 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 85.00 | 53.00 | 57.50 | 55.25 | % | 0.65 | 0 | 0 | EST | |||||||
| 85.00 | 51.70 | 55.20 | 53.45 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 90.00 | 48.00 | 52.50 | 50.25 | % | 0.56 | 0 | 0 | EST | |||||||
| 90.00 | 46.70 | 50.00 | 48.35 | % | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 95.00 | 43.00 | 47.50 | 45.25 | % | 0.48 | 0 | 1 | EST | |||||||
| 95.00 | 41.70 | 45.40 | 43.55 | 28.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 36.70 | 40.40 | 38.55 | 25.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/3/2025 3:59:55 PM EST |
| 100.00 | 38.00 | 42.40 | 40.20 | 36.75 | 0.00 | 0.00% | 0.40 | 0 | 7 | 7/8/2025 | EST | ||||
| 105.00 | 31.70 | 35.20 | 33.45 | 29.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 33.50 | 37.90 | 35.70 | 32.25 | 0.00 | 0.00% | 0.34 | 0 | 5 | 7/8/2025 | EST | ||||
| 110.00 | 26.70 | 30.00 | 28.35 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 28.50 | 33.00 | 30.75 | 27.87 | 0.00 | 0.00% | 0.28 | 0 | 12 | 7/8/2025 | EST | ||||
| 115.00 | 21.80 | 25.40 | 23.60 | 14.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 12/3/2025 3:59:55 PM EST |
| 115.00 | 23.50 | 28.00 | 25.75 | 23.62 | 0.00 | 0.00% | 0.22 | 0 | 11 | 7/8/2025 | EST | ||||
| 120.00 | 16.80 | 20.10 | 18.45 | 13.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 18.50 | 22.90 | 20.70 | 21.90 | +6.90 | +46.00% | 0.17 | 1 | 6 | 12/3/2025 | EST | ||||
| 125.00 | 12.00 | 15.30 | 13.65 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.54 | 0.96 | 0.01 | -0.04 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 13.50 | 17.90 | 15.70 | 34.70 | 0.00 | 0.00% | 0.13 | 0 | 35 | 10/14/2025 | EST | ||||
| 130.00 | 8.30 | 10.00 | 9.15 | 7.18 | +1.08 | +17.71% | 0.07 | 1 | 74 | 0.37 | 0.90 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 9.00 | 13.40 | 11.20 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 8/14/2025 | EST | ||||
| 135.00 | 3.50 | 5.80 | 4.65 | 4.79 | +1.19 | +33.06% | 0.03 | 3 | 233 | 0.31 | 0.71 | 0.05 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 5.00 | 9.40 | 7.20 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 11/21/2025 | EST | ||||
| 140.00 | 2.20 | 3.00 | 2.60 | 2.50 | +1.24 | +98.42% | 0.02 | 87 | 240 | 0.27 | 0.45 | 0.05 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 1.50 | 5.00 | 3.25 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 54 | 10/8/2025 | EST | ||||
| 145.00 | 0.00 | 1.25 | 0.63 | 0.95 | +0.45 | +90.00% | 0.00 | 14 | 108 | 0.29 | 0.22 | 0.04 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 12/2/2025 | EST | ||||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 564 | 0.40 | 0.08 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 18.95 | 0.00 | 0.00% | 0.01 | 0 | 33 | 10/20/2025 | EST | ||||
| 155.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.64 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 11/25/2025 | EST | ||||
| 160.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.34 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 10/17/2025 | EST | ||||
| 165.00 | 0.00 | 4.80 | 2.40 | 8.99 | 0.00 | 0.00% | 0.01 | 0 | 11 | 10/24/2025 | EST | ||||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 10/14/2025 | EST | ||||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 10/15/2025 | EST | ||||
| 175.00 | 0.00 | 0.40 | 0.20 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 11/3/2025 | EST | ||||
| 180.00 | 0.00 | 1.80 | 0.90 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 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 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | EST | |||||||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 12/3/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 | 2.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 7 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6/12/2025 | EST | ||||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6/24/2025 | EST | ||||
| 100.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6/27/2025 | EST | ||||
| 100.00 | 0.00 | 2.15 | 1.08 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | EST | |||||||
| 105.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/3/2025 3:59:55 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 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 7/30/2025 | EST | ||||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 11/25/2025 | EST | ||||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.60 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 11/25/2025 | EST | ||||
| 125.00 | 0.05 | 0.90 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.04 | 0.01 | -0.04 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 11/24/2025 | EST | ||||
| 130.00 | 0.00 | 1.85 | 0.93 | 0.75 | -0.62 | -45.26% | 0.01 | 15 | 245 | 0.46 | -0.10 | 0.02 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 135.00 | 0.05 | 3.20 | 1.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 11/20/2025 | EST | ||||
| 135.00 | 0.65 | 1.75 | 1.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.23 | -0.29 | 0.05 | -0.09 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 140.00 | 1.05 | 5.50 | 3.28 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 11/20/2025 | EST | ||||
| 140.00 | 3.00 | 5.60 | 4.30 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.32 | -0.55 | 0.05 | -0.10 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 145.00 | 3.90 | 8.50 | 6.20 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 10/7/2025 | EST | ||||
| 145.00 | 6.10 | 9.30 | 7.70 | 9.00 | -6.20 | -40.79% | 0.05 | 1 | 4 | 0.49 | -0.78 | 0.04 | -0.07 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 150.00 | 7.50 | 12.00 | 9.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 150.00 | 10.30 | 13.70 | 12.00 | 16.23 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.58 | -0.92 | 0.02 | -0.04 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 155.00 | 12.50 | 17.00 | 14.75 | % | 0.10 | 0 | 1 | EST | |||||||
| 155.00 | 15.30 | 18.50 | 16.90 | 25.37 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.66 | -0.98 | 0.01 | -0.01 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 19.40 | 23.40 | 21.40 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 160.00 | 17.50 | 22.00 | 19.75 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 43 | 10/20/2025 | EST | ||||
| 165.00 | 22.50 | 27.00 | 24.75 | % | 0.15 | 0 | 0 | EST | |||||||
| 165.00 | 25.30 | 28.40 | 26.85 | 18.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 170.00 | 27.50 | 32.00 | 29.75 | % | 0.17 | 0 | 0 | EST | |||||||
| 170.00 | 30.10 | 33.40 | 31.75 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 175.00 | 32.50 | 37.00 | 34.75 | % | 0.20 | 0 | 0 | EST | |||||||
| 175.00 | 34.60 | 38.40 | 36.50 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 180.00 | 40.10 | 43.40 | 41.75 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 180.00 | 37.50 | 42.00 | 39.75 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 30 | 10/24/2025 | EST | ||||
| 185.00 | 44.90 | 48.40 | 46.65 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 185.00 | 42.50 | 47.00 | 44.75 | % | 0.24 | 0 | 0 | EST | |||||||
| 190.00 | 49.90 | 53.40 | 51.65 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 190.00 | 47.50 | 52.00 | 49.75 | % | 0.26 | 0 | 0 | EST | |||||||
| 195.00 | 55.10 | 58.40 | 56.75 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 195.00 | 52.50 | 57.00 | 54.75 | % | 0.28 | 0 | 0 | EST | |||||||
| 200.00 | 60.10 | 63.40 | 61.75 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 200.00 | 57.50 | 62.00 | 59.75 | % | 0.30 | 0 | 0 | EST | |||||||
| 210.00 | 69.90 | 73.40 | 71.65 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 210.00 | 67.50 | 72.00 | 69.75 | % | 0.33 | 0 | 0 | EST | |||||||
| 220.00 | 80.10 | 83.40 | 81.75 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 220.00 | 77.50 | 82.00 | 79.75 | % | 0.36 | 0 | 0 | EST | |||||||
| 230.00 | 90.30 | 93.40 | 91.85 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |