Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $181.39 as of 6/19/2025 7:48:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 69.00 | 73.90 | 81.70 | 0.00 | 0.00% | 0 | 10 | 4.91 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:00 PM EST |
| 115.00 | 64.00 | 68.80 | 58.58 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/18/2025 3:29:00 PM EST |
| 120.00 | 59.00 | 63.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 125.00 | 54.00 | 58.80 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 130.00 | 49.00 | 53.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 135.00 | 44.00 | 48.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 140.00 | 39.00 | 43.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 145.00 | 34.00 | 38.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 150.00 | 29.00 | 33.80 | 32.40 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 24.00 | 28.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 160.00 | 19.00 | 23.50 | 26.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:29:00 PM EST |
| 165.00 | 14.00 | 18.80 | 18.09 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:00 PM EST |
| 170.00 | 9.00 | 13.50 | 12.98 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.99 | 0.01 | -0.02 | 5/16/2025 | 6/18/2025 3:29:00 PM EST |
| 175.00 | 4.00 | 8.50 | 5.14 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.88 | 0.03 | -0.23 | 6/17/2025 | 6/18/2025 3:29:00 PM EST |
| 180.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 48 | 0.63 | 0.57 | 0.08 | -0.48 | 6/2/2025 | 6/18/2025 3:29:00 PM EST |
| 185.00 | 0.00 | 0.65 | 0.50 | +0.22 | +78.58% | 10 | 40 | 0.34 | 0.19 | 0.07 | -0.37 | 6/18/2025 | 6/18/2025 3:29:00 PM EST |
| 190.00 | 0.00 | 3.40 | 1.80 | 0.00 | 0.00% | 0 | 31 | 1.24 | 0.03 | 0.02 | -0.08 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 195.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 200.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:00 PM EST |
| 210.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:00 PM EST |
| 220.00 | 0.00 | 4.80 | 3.03 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/18/2025 3:29:00 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 6.31 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:00 PM EST |
| 115.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 5.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:00 PM EST |
| 120.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 9 | 5.47 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/18/2025 3:29:00 PM EST |
| 125.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 9 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:00 PM EST |
| 130.00 | 0.00 | 4.80 | 1.08 | 0.00 | 0.00% | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:29:00 PM EST |
| 135.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:00 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:29:00 PM EST |
| 150.00 | 0.00 | 0.05 | 2.01 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:29:00 PM EST |
| 155.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 111 | 2.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:00 PM EST |
| 165.00 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:00 PM EST |
| 170.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 9 | 1.81 | -0.01 | 0.01 | -0.02 | 5/14/2025 | 6/18/2025 3:29:00 PM EST |
| 175.00 | 0.00 | 3.00 | 0.31 | 0.00 | 0.00% | 0 | 21 | 1.07 | -0.12 | 0.03 | -0.23 | 6/16/2025 | 6/18/2025 3:29:00 PM EST |
| 180.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 25 | 1.03 | -0.43 | 0.08 | -0.48 | 6/4/2025 | 6/18/2025 3:29:00 PM EST |
| 185.00 | 1.50 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.81 | 0.07 | -0.37 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 190.00 | 6.50 | 11.00 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.97 | 0.02 | -0.08 | 6/6/2025 | 6/18/2025 3:29:00 PM EST |
| 195.00 | 11.30 | 16.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 200.00 | 16.30 | 21.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 210.00 | 26.20 | 31.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 220.00 | 36.20 | 41.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 230.00 | 46.20 | 51.00 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 240.00 | 56.20 | 61.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 250.00 | 66.20 | 71.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 260.00 | 76.20 | 81.00 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST | |||
| 270.00 | 86.20 | 91.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:00 PM EST |