Options Chain for JACOBS SOLUTIONS INC COM (J) - $144.91 as of 4/29/2024 1:27:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.50 | 73.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 80.00 | 63.70 | 68.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 58.50 | 63.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 53.50 | 58.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 95.00 | 48.60 | 53.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 100.00 | 43.50 | 48.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 105.00 | 38.50 | 43.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 110.00 | 33.50 | 38.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 115.00 | 28.50 | 33.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 120.00 | 23.50 | 28.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 125.00 | 18.50 | 23.30 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 4/29/2024 12:59:06 PM EST | |||
| 130.00 | 14.00 | 17.60 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.07 | 4/29/2024 12:59:06 PM EST | |||
| 135.00 | 9.70 | 12.90 | % | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.09 | 4/29/2024 12:59:06 PM EST | |||
| 140.00 | 7.00 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.74 | 0.03 | -0.11 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 145.00 | 3.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 121 | 0.28 | 0.55 | 0.05 | -0.11 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 150.00 | 1.60 | 1.90 | 1.85 | +0.05 | +2.78% | 1 | 1,095 | 0.26 | 0.32 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 155.00 | 0.50 | 0.65 | 0.65 | +0.05 | +8.34% | 50 | 532 | 0.25 | 0.16 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 160.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.06 | 0.01 | -0.03 | 4/9/2024 | 4/29/2024 12:59:06 PM EST |
| 165.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.02 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 12:59:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/29/2024 12:59:06 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 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 | 0.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/29/2024 12:59:06 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 125.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 111 | 0.58 | -0.02 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 130.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.08 | 0.01 | -0.07 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 135.00 | 0.60 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.14 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 140.00 | 1.40 | 1.60 | 2.65 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.26 | 0.03 | -0.11 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 145.00 | 3.10 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 637 | 0.28 | -0.45 | 0.05 | -0.11 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 150.00 | 5.90 | 6.40 | 7.40 | 0.00 | 0.00% | 0 | 72 | 0.29 | -0.68 | 0.04 | -0.09 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 155.00 | 9.70 | 11.80 | 6.70 | 0.00 | 0.00% | 0 | 138 | 0.46 | -0.84 | 0.03 | -0.06 | 4/4/2024 | 4/29/2024 12:59:06 PM EST |
| 160.00 | 12.50 | 17.00 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 4/29/2024 12:59:06 PM EST | |||
| 165.00 | 17.50 | 22.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 170.00 | 22.50 | 27.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 175.00 | 27.50 | 32.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 180.00 | 32.40 | 37.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 185.00 | 37.50 | 42.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 190.00 | 42.50 | 47.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 195.00 | 47.50 | 52.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 200.00 | 52.70 | 57.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 210.00 | 62.50 | 67.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |