Options Chain for JACOBS SOLUTIONS INC COM (J) - $137.19 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.00 | 49.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 41.00 | 45.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 35.70 | 40.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 31.10 | 35.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 25.60 | 30.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 22.40 | 24.30 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 115.00 | 17.00 | 19.80 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 120.00 | 12.70 | 14.40 | 23.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.90 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 7.20 | 10.90 | % | 0 | 0 | 0.25 | 0.80 | 0.03 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 5.20 | 5.80 | 5.90 | +1.00 | +20.41% | 1 | 3 | 0.26 | 0.64 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 2.35 | 2.80 | 3.00 | 0.00 | 0.00% | 3 | 23 | 0.23 | 0.42 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 0.70 | 1.55 | 1.26 | -0.04 | -3.08% | 18 | 63 | 0.24 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 2.60 | 0.54 | +0.14 | +35.00% | 1 | 166 | 0.35 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 953 | 0.51 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 2.05 | 0.15 | +0.03 | +25.00% | 5 | 41 | 0.56 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 0.40 | 0.75 | 0.52 | -0.18 | -25.72% | 13 | 87 | 0.29 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 0.85 | 1.75 | 1.02 | -0.43 | -29.66% | 2 | 19 | 0.26 | -0.20 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 2.15 | 2.55 | 2.30 | -0.20 | -8.00% | 8 | 179 | 0.24 | -0.36 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 4.40 | 4.80 | 4.40 | -0.90 | -16.99% | 1 | 170 | 0.22 | -0.58 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 6.60 | 10.50 | 8.24 | -0.54 | -6.15% | 1 | 453 | 0.27 | -0.78 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 10.70 | 14.50 | 12.30 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.90 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 15.90 | 19.60 | 11.73 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 22.00 | 24.20 | 22.00 | +2.20 | +11.12% | 20 | 20 | 0.52 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 26.30 | 29.50 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 31.10 | 34.00 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 36.10 | 39.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 40.90 | 44.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 45.90 | 49.50 | 44.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 50.90 | 54.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 55.90 | 59.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 60.90 | 64.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |