Options Chain for JACOBS SOLUTIONS INC COM (J) - $122.99 as of 5/8/2026 7:43:05 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 | 42.00 | 45.60 | 43.80 | % | 0.58 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 80.00 | 37.00 | 40.70 | 38.85 | % | 0.49 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 85.00 | 32.00 | 35.70 | 33.85 | % | 0.40 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 90.00 | 27.00 | 30.70 | 28.85 | % | 0.32 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 95.00 | 22.00 | 25.70 | 23.85 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 100.00 | 17.10 | 20.70 | 18.90 | % | 0.19 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 105.00 | 12.30 | 15.50 | 13.90 | % | 0.13 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 110.00 | 7.90 | 10.30 | 9.10 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | 0.96 | 0.01 | -0.03 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 115.00 | 3.60 | 5.80 | 4.70 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | 0.78 | 0.06 | -0.10 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 120.00 | 0.95 | 1.55 | 1.25 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.38 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.65 | -59.10% | 0.00 | 8 | 44 | 0.52 | 0.08 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 0.90 | 0.48 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 168 | 0.49 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.27 | +245.46% | 0.00 | 1 | 329 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.97 | -90.66% | 0.00 | 8 | 130 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | -0.04 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 115.00 | 0.30 | 1.05 | 0.68 | 0.60 | +0.15 | +33.34% | 0.01 | 1 | 22 | 0.29 | -0.22 | 0.06 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 120.00 | 2.15 | 3.20 | 2.68 | 2.10 | +0.64 | +43.84% | 0.02 | 5 | 39 | 0.31 | -0.63 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 125.00 | 5.30 | 7.70 | 6.50 | 3.67 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.55 | -0.92 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 130.00 | 10.00 | 12.40 | 11.20 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.68 | -0.99 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 135.00 | 14.40 | 17.60 | 16.00 | 14.60 | +6.35 | +76.97% | 0.12 | 1 | 51 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 140.00 | 19.40 | 22.50 | 20.95 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.04 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 145.00 | 24.40 | 28.10 | 26.25 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 150.00 | 29.40 | 33.00 | 31.20 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 155.00 | 34.40 | 38.00 | 36.20 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 160.00 | 39.40 | 43.40 | 41.40 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 165.00 | 44.40 | 48.50 | 46.45 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 170.00 | 49.40 | 53.10 | 51.25 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 175.00 | 54.40 | 58.10 | 56.25 | % | 0.32 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 180.00 | 59.40 | 63.10 | 61.25 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 185.00 | 64.50 | 68.00 | 66.25 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 190.00 | 69.40 | 72.90 | 71.15 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 195.00 | 74.50 | 78.00 | 76.25 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 200.00 | 79.40 | 82.90 | 81.15 | % | 0.41 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 210.00 | 89.40 | 92.60 | 91.00 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 220.00 | 99.40 | 102.90 | 101.15 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 230.00 | 109.40 | 112.80 | 111.10 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |