Options Chain for JACOBS SOLUTIONS INC COM (J) - $129.20 as of 3/23/2026 8:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.70 | 56.80 | 54.75 | % | 0.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 80.00 | 48.20 | 51.80 | 50.00 | % | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 85.00 | 43.80 | 47.00 | 45.40 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 90.00 | 39.00 | 42.00 | 40.50 | % | 0.45 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 95.00 | 33.50 | 37.00 | 35.25 | % | 0.37 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 3/23/2026 3:59:59 PM EST | |||
| 100.00 | 28.20 | 32.00 | 30.10 | 57.62 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.98 | 0.98 | 0.00 | -0.03 | 10/10/2025 | 3/23/2026 3:59:59 PM EST |
| 105.00 | 24.10 | 27.30 | 25.70 | 63.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.05 | 10/24/2025 | 3/23/2026 3:59:59 PM EST |
| 110.00 | 19.00 | 22.40 | 20.70 | 20.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.75 | 0.91 | 0.01 | -0.08 | 3/12/2026 | 3/23/2026 3:59:59 PM EST |
| 115.00 | 15.00 | 17.60 | 16.30 | % | 0.14 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.09 | 3/23/2026 3:59:59 PM EST | |||
| 120.00 | 10.50 | 13.20 | 11.85 | 22.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.77 | 0.02 | -0.11 | 1/16/2026 | 3/23/2026 3:59:59 PM EST |
| 125.00 | 5.70 | 9.10 | 7.40 | 10.44 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.67 | 0.03 | -0.11 | 3/11/2026 | 3/23/2026 3:59:59 PM EST |
| 130.00 | 2.60 | 6.00 | 4.30 | 4.60 | +0.78 | +20.42% | 0.03 | 46 | 13 | 0.31 | 0.52 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 135.00 | 0.95 | 3.50 | 2.23 | 2.45 | +0.33 | +15.57% | 0.02 | 9 | 58 | 0.30 | 0.33 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.20 | +0.10 | +9.10% | 0.01 | 7 | 196 | 0.34 | 0.20 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.18 | -31.04% | 0.00 | 31 | 69 | 0.33 | 0.15 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.66 | 0.05 | 0.01 | -0.03 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | 0.04 | 0.01 | -0.02 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.89 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/23/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/23/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/23/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 3/23/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 3/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | -0.04 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 2.70 | 1.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.09 | 0.01 | -0.08 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.64 | -0.13 | 0.01 | -0.09 | 2/4/2026 | 3/23/2026 3:59:59 PM EST |
| 120.00 | 0.75 | 2.55 | 1.65 | 1.02 | -1.36 | -57.15% | 0.01 | 1 | 84 | 0.39 | -0.23 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 125.00 | 0.95 | 4.70 | 2.83 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.36 | -0.33 | 0.03 | -0.11 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 130.00 | 2.35 | 5.50 | 3.93 | 4.20 | -1.38 | -24.74% | 0.03 | 1 | 170 | 0.29 | -0.48 | 0.04 | -0.10 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 135.00 | 5.90 | 8.00 | 6.95 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.39 | -0.67 | 0.04 | -0.08 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 140.00 | 9.20 | 12.70 | 10.95 | 6.67 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.48 | -0.80 | 0.03 | -0.07 | 2/20/2026 | 3/23/2026 3:59:59 PM EST |
| 145.00 | 13.80 | 16.60 | 15.20 | 14.18 | -2.92 | -17.08% | 0.10 | 1 | 4 | 0.48 | -0.85 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 150.00 | 18.50 | 21.70 | 20.10 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.95 | 0.01 | -0.03 | 1/5/2026 | 3/23/2026 3:59:59 PM EST |
| 155.00 | 23.60 | 27.90 | 25.75 | % | 0.17 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 160.00 | 28.60 | 32.80 | 30.70 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 3/23/2026 3:59:59 PM EST |
| 165.00 | 33.60 | 37.80 | 35.70 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/23/2026 3:59:59 PM EST |
| 170.00 | 38.60 | 42.00 | 40.30 | 14.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/23/2026 3:59:59 PM EST |
| 175.00 | 43.60 | 47.80 | 45.70 | 17.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/23/2026 3:59:59 PM EST |
| 180.00 | 48.60 | 52.80 | 50.70 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 185.00 | 53.60 | 57.80 | 55.70 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 190.00 | 58.60 | 62.80 | 60.70 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 195.00 | 63.60 | 67.00 | 65.30 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 200.00 | 68.60 | 72.80 | 70.70 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 210.00 | 78.60 | 82.80 | 80.70 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 220.00 | 88.60 | 92.80 | 90.70 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 230.00 | 98.60 | 102.80 | 100.70 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |