Options Chain for JACOBS SOLUTIONS INC COM (J) - $127.34 as of 6/19/2025 7:47:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.00 | 66.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 57.20 | 61.00 | % | 0 | 0 | EST | |||||||
| 75.00 | 52.20 | 56.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 47.00 | 51.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 42.20 | 46.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 37.00 | 41.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 31.70 | 36.00 | % | 0 | 0 | EST | |||||||
| 100.00 | 25.50 | 29.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 26.70 | 31.00 | % | 0 | 0 | EST | |||||||
| 105.00 | 20.50 | 24.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 21.90 | 26.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 16.90 | 21.00 | % | 0 | 1 | EST | |||||||
| 110.00 | 15.80 | 19.30 | 12.05 | 0.00 | 0.00% | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 11.60 | 14.40 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 12.00 | 16.00 | % | 0 | 10 | EST | |||||||
| 120.00 | 6.90 | 10.70 | 7.75 | 0.00 | 0.00% | 0 | 19 | 6/13/2025 | EST | ||||
| 120.00 | 6.70 | 9.40 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 2.70 | 6.50 | 6.00 | +2.30 | +62.17% | 2 | 26 | 6/18/2025 | EST | ||||
| 125.00 | 1.60 | 4.70 | 2.85 | -1.30 | -31.33% | 10 | 27 | 1.00 | 0.79 | 0.08 | -0.23 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 0.45 | 0.45 | -0.15 | -25.00% | 15 | 56 | 0.46 | 0.23 | 0.11 | -0.26 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | -2.20 | -68.75% | 5 | 62 | 6/18/2025 | EST | ||||
| 135.00 | 0.00 | 3.10 | 0.35 | -0.55 | -61.12% | 2 | 75 | 6/18/2025 | EST | ||||
| 135.00 | 0.00 | 2.15 | 0.73 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.01 | 0.01 | -0.02 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 53 | 6/2/2025 | EST | ||||
| 145.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 0.00 | 3.10 | 0.40 | % | 9 | 87 | 6/18/2025 | EST | |||||
| 150.00 | 0.00 | 3.10 | 0.55 | 0.00 | 0.00% | 0 | 191 | 5/22/2025 | EST | ||||
| 150.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 3.10 | % | 0 | 26 | EST | |||||||
| 160.00 | 0.00 | 3.10 | % | 0 | 65 | EST | |||||||
| 160.00 | 0.00 | 2.15 | 2.72 | 0.00 | 0.00% | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 0.00 | 3.10 | % | 0 | 11 | EST | |||||||
| 170.00 | 0.00 | 3.10 | % | 0 | 11 | EST | |||||||
| 175.00 | 0.00 | 3.10 | % | 0 | 1 | EST | |||||||
| 180.00 | 0.00 | 3.10 | % | 0 | 2 | EST | |||||||
| 185.00 | 0.00 | 3.10 | % | 0 | 2,011 | EST | |||||||
| 190.00 | 0.00 | 3.10 | % | 0 | 2 | EST | |||||||
| 195.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 200.00 | 0.00 | 3.10 | % | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 3.10 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 3.10 | % | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 3.10 | 0.32 | 0.00 | 0.00% | 0 | 7 | 6/9/2025 | EST | ||||
| 100.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.00 | 3.10 | % | 0 | 4 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.00 | 3.10 | 0.17 | 0.00 | 0.00% | 0 | 12 | 5/30/2025 | EST | ||||
| 115.00 | 0.00 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 62 | 5/30/2025 | EST | ||||
| 115.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.00 | 3.10 | 0.36 | -0.36 | -50.00% | 3 | 26 | 6/18/2025 | EST | ||||
| 120.00 | 0.00 | 2.15 | 0.91 | 0.00 | 0.00% | 0 | 30 | 1.42 | -0.01 | 0.01 | -0.01 | 6/5/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 135 | 0.99 | -0.21 | 0.08 | -0.23 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 3.10 | % | 0 | 20 | EST | |||||||
| 130.00 | 0.00 | 3.90 | 1.35 | % | 1 | 2 | 6/18/2025 | EST | |||||
| 130.00 | 0.65 | 3.60 | 1.35 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.77 | 0.11 | -0.26 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 5.60 | 9.10 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.02 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 4.00 | 8.20 | 6.50 | 0.00 | 0.00% | 0 | 77 | 6/17/2025 | EST | ||||
| 140.00 | 9.00 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 131 | 6/17/2025 | EST | ||||
| 140.00 | 11.70 | 13.70 | 26.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 15.70 | 18.90 | 19.78 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 14.00 | 18.50 | % | 0 | 0 | EST | |||||||
| 150.00 | 19.00 | 23.50 | % | 0 | 0 | EST | |||||||
| 150.00 | 20.80 | 23.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 155.00 | 25.80 | 29.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 24.00 | 27.30 | % | 0 | 0 | EST | |||||||
| 160.00 | 30.70 | 34.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 160.00 | 29.00 | 32.30 | % | 0 | 0 | EST | |||||||
| 165.00 | 34.00 | 37.30 | % | 0 | 0 | EST | |||||||
| 170.00 | 39.00 | 43.00 | % | 0 | 0 | EST | |||||||
| 175.00 | 44.00 | 47.90 | % | 0 | 0 | EST | |||||||
| 180.00 | 49.00 | 53.00 | % | 0 | 0 | EST | |||||||
| 185.00 | 54.00 | 57.90 | % | 0 | 0 | EST | |||||||
| 190.00 | 59.00 | 62.30 | % | 0 | 0 | EST | |||||||
| 195.00 | 64.00 | 67.30 | % | 0 | 0 | EST | |||||||
| 200.00 | 69.00 | 72.30 | % | 0 | 0 | EST | |||||||
| 210.00 | 79.00 | 82.30 | % | 0 | 0 | EST |