Options Chain for JACOBS SOLUTIONS INC COM (J) - $144.18 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.10 | 72.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 63.00 | 67.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 58.00 | 62.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 53.20 | 57.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 48.20 | 53.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 43.30 | 48.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 38.50 | 43.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 33.40 | 38.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 28.30 | 33.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 23.60 | 28.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 125.00 | 18.50 | 23.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 130.00 | 13.80 | 18.00 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.05 | 4/26/2024 3:59:52 PM EST | |||
| 135.00 | 9.10 | 12.40 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.07 | 4/26/2024 3:59:52 PM EST | |||
| 140.00 | 6.90 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.73 | 0.03 | -0.09 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 3.50 | 4.20 | 4.10 | +0.90 | +28.13% | 1 | 121 | 0.26 | 0.53 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 1.35 | 1.85 | 1.80 | +0.50 | +38.47% | 1 | 1,094 | 0.24 | 0.32 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 532 | 0.24 | 0.14 | 0.03 | -0.05 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.05 | 0.01 | -0.02 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 4.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:52 PM EST |
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 111 | 0.60 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.06 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 0.65 | 0.85 | 1.17 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.14 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 1.55 | 1.80 | 2.65 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.27 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 637 | 0.26 | -0.47 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 6.00 | 7.00 | 7.40 | 0.00 | 0.00% | 0 | 72 | 0.27 | -0.68 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 9.40 | 12.50 | 6.70 | 0.00 | 0.00% | 0 | 138 | 0.46 | -0.86 | 0.03 | -0.05 | 4/4/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 12.70 | 17.50 | % | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 18.00 | 22.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 22.80 | 27.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 27.50 | 32.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 32.60 | 37.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 37.50 | 42.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 42.50 | 47.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 47.50 | 52.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 52.50 | 57.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 210.00 | 62.50 | 67.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |