Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $139.56 as of 5/22/2026 9:24:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 48.20 | 52.20 | 50.20 | % | 0.56 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 95.00 | 43.20 | 47.20 | 45.20 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 100.00 | 38.10 | 42.20 | 40.15 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 105.00 | 33.30 | 37.30 | 35.30 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 110.00 | 28.30 | 32.30 | 30.30 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 115.00 | 23.90 | 27.40 | 25.65 | 37.36 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:53 PM EST |
| 120.00 | 18.50 | 22.40 | 20.45 | % | 0.17 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 125.00 | 13.70 | 17.10 | 15.40 | % | 0.12 | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 130.00 | 9.20 | 13.10 | 11.15 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.82 | 0.02 | -0.05 | 4/10/2026 | 5/22/2026 3:59:53 PM EST |
| 135.00 | 6.00 | 8.80 | 7.40 | 8.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.68 | 0.03 | -0.07 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 140.00 | 3.60 | 5.20 | 4.40 | 3.90 | -1.00 | -20.41% | 0.03 | 14 | 23 | 0.30 | 0.51 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 145.00 | 2.05 | 2.90 | 2.48 | 2.25 | -0.05 | -2.18% | 0.02 | 171 | 18 | 0.30 | 0.33 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 150.00 | 0.90 | 1.45 | 1.18 | 1.00 | -0.15 | -13.05% | 0.01 | 331 | 676 | 0.29 | 0.19 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | 0.60 | -1.95 | -76.48% | 0.01 | 1 | 42 | 0.51 | 0.10 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | 0.04 | 0.01 | -0.02 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.63 | 0.02 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.30 | -0.95 | -76.00% | 0.00 | 3 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 13 | 0.45 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.02 | -0.02 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 130.00 | 0.75 | 1.70 | 1.23 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | -0.18 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 135.00 | 1.75 | 3.10 | 2.43 | 2.15 | -0.45 | -17.31% | 0.02 | 9 | 27 | 0.29 | -0.32 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 140.00 | 3.80 | 5.40 | 4.60 | 4.50 | +0.10 | +2.28% | 0.03 | 70 | 66 | 0.30 | -0.49 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 145.00 | 6.60 | 8.70 | 7.65 | 7.65 | -1.05 | -12.07% | 0.05 | 16 | 161 | 0.29 | -0.67 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 150.00 | 10.80 | 12.30 | 11.55 | 11.48 | -0.02 | -0.18% | 0.08 | 361 | 1,088 | 0.30 | -0.81 | 0.03 | -0.05 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 155.00 | 14.00 | 17.60 | 15.80 | 15.18 | -1.37 | -8.28% | 0.10 | 1 | 11 | 0.48 | -0.90 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 160.00 | 18.80 | 22.50 | 20.65 | 16.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.96 | 0.01 | -0.02 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 165.00 | 23.30 | 27.30 | 25.30 | 15.69 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.61 | -0.98 | 0.00 | -0.01 | 4/30/2026 | 5/22/2026 3:59:53 PM EST |
| 170.00 | 28.20 | 32.30 | 30.25 | % | 0.18 | 0 | 10 | 0.68 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 175.00 | 33.20 | 37.30 | 35.25 | 29.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 180.00 | 38.30 | 42.30 | 40.30 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 185.00 | 43.30 | 47.40 | 45.35 | 21.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:53 PM EST |
| 190.00 | 48.20 | 52.40 | 50.30 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 195.00 | 53.30 | 57.40 | 55.35 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 200.00 | 58.30 | 62.30 | 60.30 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 210.00 | 68.30 | 72.30 | 70.30 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 220.00 | 78.30 | 82.30 | 80.30 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 88.30 | 92.30 | 90.30 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 98.10 | 102.40 | 100.25 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 108.20 | 112.20 | 110.20 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 118.10 | 122.20 | 120.15 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |