Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $148.07 as of 10/8/2025 4:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 43.00 | 46.70 | 44.85 | % | 0.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 110.00 | 38.00 | 41.60 | 39.80 | % | 0.36 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 33.10 | 36.40 | 34.75 | % | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 120.00 | 28.00 | 31.70 | 29.85 | % | 0.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 23.60 | 26.70 | 25.15 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 18.10 | 21.70 | 19.90 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 135.00 | 13.20 | 16.70 | 14.95 | % | 0.11 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 140.00 | 8.30 | 12.10 | 10.20 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.94 | 0.02 | -0.05 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 4.00 | 7.80 | 5.90 | 5.40 | +1.60 | +42.11% | 0.04 | 1 | 20 | 0.45 | 0.80 | 0.04 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 0.45 | 3.30 | 1.88 | 2.45 | +0.48 | +24.37% | 0.01 | 1 | 122 | 0.26 | 0.52 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.25 | 0.22 | 0.05 | -0.10 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 0.15 | 1.10 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.44 | 0.06 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.01 | -0.79 | -98.75% | 0.01 | 1 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.06 | 0.02 | -0.05 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 0.50 | 1.50 | 1.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.31 | -0.20 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 1.10 | 4.60 | 2.85 | 2.14 | -2.36 | -52.45% | 0.02 | 28 | 109 | 0.27 | -0.48 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 4.10 | 7.30 | 5.70 | 5.10 | -1.02 | -16.67% | 0.04 | 1 | 142 | 0.28 | -0.78 | 0.05 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 160.00 | 8.70 | 12.30 | 10.50 | 14.32 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.57 | -0.94 | 0.02 | -0.04 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 13.60 | 17.20 | 15.40 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 170.00 | 18.80 | 22.00 | 20.40 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 23.40 | 27.00 | 25.20 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 180.00 | 28.40 | 32.10 | 30.25 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 185.00 | 33.80 | 36.40 | 35.10 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 190.00 | 38.60 | 42.00 | 40.30 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 195.00 | 43.40 | 47.00 | 45.20 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 200.00 | 48.50 | 51.90 | 50.20 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 210.00 | 58.50 | 62.00 | 60.25 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 220.00 | 68.60 | 72.00 | 70.30 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 230.00 | 78.40 | 82.00 | 80.20 | 67.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:02 PM EST |