Options Chain for JACOBS SOLUTIONS INC COM (J) - $149.81 as of 8/13/2025 3:35:52 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 | 75.20 | 79.30 | 77.25 | % | 1.03 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 80.00 | 70.30 | 74.20 | 72.25 | % | 0.90 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 85.00 | 65.30 | 69.30 | 67.30 | % | 0.79 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 60.20 | 64.20 | 62.20 | % | 0.69 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 55.20 | 58.80 | 57.00 | % | 0.60 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 50.20 | 54.40 | 52.30 | % | 0.52 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 105.00 | 45.20 | 49.50 | 47.35 | % | 0.45 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 110.00 | 40.20 | 44.40 | 42.30 | % | 0.38 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 115.00 | 35.20 | 39.40 | 37.30 | % | 0.32 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 120.00 | 30.20 | 34.30 | 32.25 | % | 0.27 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 125.00 | 25.20 | 29.00 | 27.10 | 10.03 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:48 PM EST |
| 130.00 | 20.20 | 24.20 | 22.20 | 14.94 | 0.00 | 0.00% | 0.17 | 0 | 20 | 2.15 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 135.00 | 15.30 | 19.30 | 17.30 | 14.09 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:48 PM EST |
| 140.00 | 10.30 | 14.40 | 12.35 | 10.90 | +3.81 | +53.74% | 0.09 | 1 | 26 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 145.00 | 6.50 | 7.80 | 7.15 | 6.62 | +2.61 | +65.09% | 0.05 | 4 | 31 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 150.00 | 1.65 | 3.30 | 2.48 | 2.00 | +1.35 | +207.70% | 0.02 | 5 | 45 | 0.43 | 0.81 | 0.10 | -0.17 | 8/13/2025 | 8/13/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | 0.10 | 0.09 | -0.11 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.50 | -0.19 | 0.10 | -0.17 | 8/13/2025 3:59:48 PM EST | |||
| 155.00 | 2.00 | 4.80 | 3.40 | % | 0.02 | 0 | 0 | 0.73 | -0.90 | 0.09 | -0.11 | 8/13/2025 3:59:48 PM EST | |||
| 160.00 | 7.00 | 9.70 | 8.35 | % | 0.05 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 165.00 | 12.00 | 14.80 | 13.40 | % | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 170.00 | 17.00 | 19.80 | 18.40 | % | 0.11 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 175.00 | 22.10 | 24.70 | 23.40 | % | 0.13 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 180.00 | 25.80 | 29.80 | 27.80 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST | |||
| 185.00 | 30.80 | 34.80 | 32.80 | % | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:48 PM EST |