Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $156.21 as of 9/18/2026 7:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 53.20 | 57.20 | 55.20 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 105.00 | 48.30 | 52.40 | 50.35 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 110.00 | 43.30 | 47.30 | 45.30 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 115.00 | 38.40 | 42.50 | 40.45 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 120.00 | 34.20 | 37.40 | 35.80 | % | 0.30 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 125.00 | 28.40 | 32.50 | 30.45 | % | 0.24 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 9/18/2026 3:59:54 PM EST | |||
| 130.00 | 23.60 | 27.60 | 25.60 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 9/18/2026 3:59:54 PM EST | |||
| 135.00 | 20.20 | 22.90 | 21.55 | % | 0.16 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.05 | 9/18/2026 3:59:54 PM EST | |||
| 140.00 | 14.40 | 18.30 | 16.35 | % | 0.12 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.07 | 9/18/2026 3:59:54 PM EST | |||
| 145.00 | 10.70 | 14.00 | 12.35 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.77 | 0.02 | -0.09 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 150.00 | 6.40 | 10.50 | 8.45 | 8.46 | -2.53 | -23.03% | 0.06 | 4 | 4 | 0.32 | 0.66 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 155.00 | 3.90 | 6.40 | 5.15 | 6.00 | % | 0.03 | 1 | 0 | 0.30 | 0.52 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 3:59:54 PM EST | |
| 160.00 | 1.25 | 4.90 | 3.08 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.29 | 0.38 | 0.03 | -0.10 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 165.00 | 1.15 | 2.55 | 1.85 | 2.63 | +0.58 | +28.30% | 0.01 | 10 | 18 | 0.30 | 0.24 | 0.02 | -0.08 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 170.00 | 0.10 | 2.40 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.15 | 0.02 | -0.06 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 175.00 | 0.05 | 2.95 | 1.50 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.08 | 0.01 | -0.04 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.04 | 0.01 | -0.02 | 9/8/2026 | 9/18/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.69 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 9/18/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.00 | -0.03 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | -0.07 | 0.01 | -0.05 | 9/16/2026 | 9/18/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.13 | 0.01 | -0.07 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 145.00 | 0.45 | 3.70 | 2.08 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.23 | 0.02 | -0.09 | 9/17/2026 | 9/18/2026 3:59:54 PM EST |
| 150.00 | 1.50 | 5.00 | 3.25 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.32 | -0.34 | 0.03 | -0.10 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 155.00 | 4.10 | 7.00 | 5.55 | 5.50 | +1.30 | +30.96% | 0.04 | 3 | 7 | 0.33 | -0.48 | 0.03 | -0.10 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 160.00 | 5.70 | 9.90 | 7.80 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.62 | 0.03 | -0.10 | 9/4/2026 | 9/18/2026 3:59:54 PM EST |
| 165.00 | 9.60 | 12.50 | 11.05 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.76 | 0.02 | -0.08 | 8/31/2026 | 9/18/2026 3:59:54 PM EST |
| 170.00 | 13.90 | 18.00 | 15.95 | 8.57 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.48 | -0.85 | 0.02 | -0.06 | 8/31/2026 | 9/18/2026 3:59:54 PM EST |
| 175.00 | 18.50 | 22.50 | 20.50 | % | 0.12 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 9/18/2026 3:59:54 PM EST | |||
| 180.00 | 23.40 | 27.40 | 25.40 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 9/18/2026 3:59:54 PM EST | |||
| 185.00 | 28.30 | 32.10 | 30.20 | % | 0.16 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 190.00 | 33.10 | 37.30 | 35.20 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 195.00 | 37.90 | 42.00 | 39.95 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 200.00 | 42.90 | 47.00 | 44.95 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 210.00 | 52.90 | 57.00 | 54.95 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 220.00 | 62.90 | 67.00 | 64.95 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST |