Options Chain for JACOBS SOLUTIONS INC COM (J) - $156.89 as of 10/8/2025 4:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 91.50 | 95.50 | 93.50 | % | 1.44 | 0 | 0 | EST | |||||||
| 70.00 | 86.50 | 90.50 | 88.50 | % | 1.26 | 0 | 0 | EST | |||||||
| 75.00 | 81.50 | 85.50 | 83.50 | % | 1.11 | 0 | 0 | EST | |||||||
| 75.00 | 80.30 | 84.10 | 82.20 | % | 1.10 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 80.00 | 76.50 | 80.50 | 78.50 | % | 0.98 | 0 | 0 | EST | |||||||
| 80.00 | 75.20 | 79.20 | 77.20 | % | 0.97 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 85.00 | 71.50 | 75.50 | 73.50 | % | 0.86 | 0 | 0 | EST | |||||||
| 85.00 | 70.20 | 74.20 | 72.20 | % | 0.85 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 90.00 | 65.20 | 69.20 | 67.20 | % | 0.75 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 90.00 | 66.50 | 70.50 | 68.50 | % | 0.76 | 0 | 0 | EST | |||||||
| 95.00 | 60.20 | 64.20 | 62.20 | % | 0.65 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 95.00 | 61.50 | 65.50 | 63.50 | % | 0.67 | 0 | 0 | EST | |||||||
| 100.00 | 55.20 | 59.20 | 57.20 | % | 0.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 56.50 | 60.50 | 58.50 | % | 0.58 | 0 | 0 | EST | |||||||
| 105.00 | 50.40 | 54.20 | 52.30 | 30.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 51.50 | 55.50 | 53.50 | % | 0.51 | 0 | 0 | EST | |||||||
| 110.00 | 45.20 | 49.20 | 47.20 | 27.91 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 46.50 | 50.50 | 48.50 | 19.00 | 0.00 | 0.00% | 0.44 | 0 | 12 | 6/5/2025 | EST | ||||
| 115.00 | 40.30 | 44.20 | 42.25 | 16.91 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 41.50 | 45.50 | 43.50 | 40.60 | 0.00 | 0.00% | 0.38 | 0 | 16 | 10/2/2025 | EST | ||||
| 120.00 | 35.30 | 39.20 | 37.25 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 36.50 | 40.50 | 38.50 | % | 0.32 | 0 | 11 | EST | |||||||
| 125.00 | 30.30 | 34.20 | 32.25 | 19.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 31.50 | 35.50 | 33.50 | % | 0.27 | 0 | 29 | EST | |||||||
| 130.00 | 25.30 | 28.70 | 27.00 | 22.53 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 26.50 | 30.50 | 28.50 | 29.00 | +4.00 | +16.00% | 0.22 | 1 | 344 | 10/8/2025 | EST | ||||
| 135.00 | 21.50 | 25.50 | 23.50 | 5.53 | 0.00 | 0.00% | 0.17 | 0 | 1 | 6/3/2025 | EST | ||||
| 135.00 | 20.30 | 24.20 | 22.25 | 22.00 | +4.22 | +23.74% | 0.16 | 1 | 15 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 140.00 | 16.50 | 20.50 | 18.50 | % | 0.13 | 0 | 19 | EST | |||||||
| 140.00 | 15.30 | 19.00 | 17.15 | 16.65 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 145.00 | 10.40 | 14.30 | 12.35 | 12.10 | +1.60 | +15.24% | 0.09 | 1 | 68 | 0.60 | 0.95 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 145.00 | 11.50 | 15.50 | 13.50 | % | 0.09 | 0 | 0 | EST | |||||||
| 150.00 | 7.10 | 9.50 | 8.30 | 7.65 | +1.35 | +21.43% | 0.06 | 5 | 100 | 0.32 | 0.86 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 150.00 | 7.00 | 11.00 | 9.00 | % | 0.06 | 0 | 6 | EST | |||||||
| 155.00 | 1.70 | 5.50 | 3.60 | 3.49 | +0.49 | +16.34% | 0.02 | 10 | 37 | 0.24 | 0.63 | 0.07 | -0.12 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 155.00 | 2.45 | 6.00 | 4.23 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 9/26/2025 | EST | ||||
| 160.00 | 1.00 | 2.50 | 1.75 | 1.10 | +0.05 | +4.77% | 0.01 | 1 | 10 | 0.23 | 0.27 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 160.00 | 0.05 | 2.45 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 7/7/2025 | EST | ||||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 8/22/2025 | EST | ||||
| 165.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.05 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 1 | EST | |||||||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:54 PM EST |
| 175.00 | 0.00 | 3.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 7/28/2025 | EST | ||||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:54 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 180.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | EST | |||||||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 190.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 7/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 1 | EST | |||||||
| 80.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 2 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 0 | 6/20/2025 | EST | ||||
| 95.00 | 0.00 | 1.00 | 0.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 14 | 8/6/2025 | EST | ||||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 3.10 | 1.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 9/11/2025 | EST | ||||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 8/18/2025 | EST | ||||
| 115.00 | 0.00 | 2.00 | 1.00 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 430 | 7/23/2025 | EST | ||||
| 120.00 | 0.00 | 1.75 | 0.88 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 54 | EST | |||||||
| 125.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 4 | EST | |||||||
| 130.00 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 8/13/2025 | EST | ||||
| 135.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 3 | EST | |||||||
| 140.00 | 0.00 | 1.65 | 0.83 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 1.40 | 0.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.28 | -0.05 | 0.01 | -0.05 | 9/30/2025 | 10/8/2025 2:58:54 PM EST |
| 145.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.39 | -1.26 | -76.37% | 0.00 | 1 | 22 | 0.25 | -0.14 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 155.00 | 0.00 | 2.45 | 1.23 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.37 | 0.07 | -0.12 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 155.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | EST | |||||||
| 160.00 | 1.90 | 5.80 | 3.85 | % | 0.02 | 0 | 0 | 0.40 | -0.73 | 0.07 | -0.10 | 10/8/2025 2:58:54 PM EST | |||
| 160.00 | 1.50 | 5.00 | 3.25 | % | 0.02 | 0 | 0 | EST | |||||||
| 165.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | EST | |||||||
| 165.00 | 6.00 | 10.00 | 8.00 | % | 0.05 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.03 | 10/8/2025 2:58:54 PM EST | |||
| 170.00 | 9.60 | 13.50 | 11.55 | % | 0.07 | 0 | 0 | EST | |||||||
| 170.00 | 10.90 | 14.90 | 12.90 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 175.00 | 14.60 | 18.50 | 16.55 | % | 0.09 | 0 | 0 | EST | |||||||
| 175.00 | 15.90 | 19.90 | 17.90 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 180.00 | 19.60 | 23.50 | 21.55 | % | 0.12 | 0 | 0 | EST | |||||||
| 180.00 | 20.90 | 24.90 | 22.90 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 185.00 | 25.00 | 28.50 | 26.75 | % | 0.14 | 0 | 0 | EST | |||||||
| 185.00 | 25.90 | 29.90 | 27.90 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 190.00 | 29.50 | 33.50 | 31.50 | % | 0.17 | 0 | 0 | EST |