Options Chain for JACOBS SOLUTIONS INC COM (J) - $135.26 as of 2/2/2026 8:18:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.70 | 57.40 | 55.55 | % | 0.69 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 85.00 | 48.60 | 52.50 | 50.55 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 90.00 | 43.60 | 47.60 | 45.60 | % | 0.51 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 95.00 | 38.70 | 42.80 | 40.75 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 100.00 | 33.70 | 37.60 | 35.65 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 105.00 | 28.80 | 32.70 | 30.75 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 110.00 | 23.90 | 27.80 | 25.85 | % | 0.24 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 115.00 | 19.10 | 23.00 | 21.05 | % | 0.18 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 1/30/2026 3:59:48 PM EST | |||
| 120.00 | 14.30 | 18.20 | 16.25 | 21.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | 0.90 | 0.01 | -0.05 | 1/13/2026 | 1/30/2026 3:59:48 PM EST |
| 125.00 | 9.70 | 13.70 | 11.70 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.82 | 0.02 | -0.08 | 1/21/2026 | 1/30/2026 3:59:48 PM EST |
| 130.00 | 5.60 | 9.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.35 | 0.70 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 135.00 | 3.60 | 5.10 | 4.35 | 8.42 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.33 | 0.53 | 0.04 | -0.11 | 1/16/2026 | 1/30/2026 3:59:48 PM EST |
| 140.00 | 1.65 | 2.90 | 2.28 | 2.50 | -0.03 | -1.19% | 0.02 | 1 | 79 | 0.32 | 0.36 | 0.03 | -0.10 | 2/2/2026 | 1/30/2026 3:59:48 PM EST |
| 145.00 | 0.05 | 3.30 | 1.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.33 | 0.22 | 0.03 | -0.08 | 1/28/2026 | 1/30/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 2.85 | 1.43 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.38 | 0.13 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.06 | 0.01 | -0.03 | 1/15/2026 | 1/30/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.03 | 0.01 | -0.02 | 1/15/2026 | 1/30/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.03 | 0.01 | -0.02 | 12/30/2025 | 1/30/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.10 | 0.01 | -0.05 | 1/12/2026 | 1/30/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 3.60 | 1.80 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.37 | -0.18 | 0.02 | -0.08 | 1/21/2026 | 1/30/2026 3:59:48 PM EST |
| 130.00 | 1.40 | 2.50 | 1.95 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.34 | -0.30 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 135.00 | 3.10 | 4.40 | 3.75 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.32 | -0.47 | 0.04 | -0.11 | 1/30/2026 | 1/30/2026 3:59:48 PM EST |
| 140.00 | 5.00 | 9.00 | 7.00 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.33 | -0.64 | 0.03 | -0.10 | 1/23/2026 | 1/30/2026 3:59:48 PM EST |
| 145.00 | 9.50 | 12.90 | 11.20 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -0.78 | 0.03 | -0.08 | 1/21/2026 | 1/30/2026 3:59:48 PM EST |
| 150.00 | 13.30 | 17.00 | 15.15 | % | 0.10 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.06 | 1/30/2026 3:59:48 PM EST | |||
| 155.00 | 18.00 | 22.00 | 20.00 | % | 0.13 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:48 PM EST | |||
| 160.00 | 22.90 | 26.70 | 24.80 | % | 0.15 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 1/30/2026 3:59:48 PM EST | |||
| 165.00 | 27.60 | 31.70 | 29.65 | % | 0.18 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:48 PM EST | |||
| 170.00 | 32.70 | 36.60 | 34.65 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 175.00 | 37.70 | 41.70 | 39.70 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 180.00 | 42.70 | 46.70 | 44.70 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 185.00 | 47.70 | 51.70 | 49.70 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST | |||
| 190.00 | 52.50 | 56.70 | 54.60 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:48 PM EST |