Options Chain for JACOBS SOLUTIONS INC COM (J) - $126.63 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.50 | 58.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 49.60 | 53.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 44.60 | 48.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 39.60 | 43.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 34.70 | 38.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 29.90 | 33.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 25.50 | 28.70 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 20.80 | 23.80 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.09 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 15.90 | 19.10 | 16.85 | +9.53 | +130.20% | 3 | 5 | 1.01 | 0.92 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 10.60 | 14.20 | 9.18 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.86 | 0.02 | -0.14 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 7.40 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 80 | 0.48 | 0.77 | 0.03 | -0.16 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 4.20 | 5.00 | 4.70 | -0.28 | -5.63% | 5 | 38 | 0.40 | 0.60 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 1.80 | 2.35 | 2.20 | -0.25 | -10.21% | 1 | 20 | 0.38 | 0.38 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.70 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.20 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.20 | 0.90 | 0.30 | % | 1 | 0 | 0.45 | 0.09 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.06 | -0.34 | -85.00% | 1 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 114 | 1.10 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.30 | 0.40 | 0.33 | -1.51 | -82.07% | 12 | 4 | 0.70 | -0.05 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.35 | 0.65 | 0.48 | -0.52 | -52.00% | 8 | 142 | 0.61 | -0.08 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.60 | 1.00 | 0.80 | -0.90 | -52.95% | 11 | 12 | 0.53 | -0.14 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 1.25 | 2.60 | 1.40 | -0.15 | -9.68% | 1 | 40 | 0.54 | -0.23 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 2.50 | 3.20 | 3.70 | +0.80 | +27.59% | 17 | 9 | 0.43 | -0.40 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 3.00 | 5.70 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.62 | 0.04 | -0.16 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 7.80 | 11.20 | % | 0 | 0 | 0.68 | -0.80 | 0.03 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 12.40 | 15.00 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 145.00 | 17.60 | 19.90 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 150.00 | 22.40 | 26.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 155.00 | 27.30 | 29.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 160.00 | 31.80 | 35.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 165.00 | 36.60 | 40.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 41.60 | 45.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 46.60 | 50.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 51.60 | 55.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |