Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $164.77 as of 4/18/2024 9:50:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.50 | 72.00 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 100.00 | 62.50 | 67.00 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 105.00 | 57.50 | 62.00 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 110.00 | 52.50 | 57.00 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 115.00 | 47.50 | 52.00 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 120.00 | 42.60 | 47.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 125.00 | 37.50 | 42.00 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 130.00 | 32.50 | 37.00 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 135.00 | 27.50 | 32.30 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 140.00 | 22.50 | 27.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 145.00 | 17.50 | 21.90 | 27.36 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:16 PM EST |
| 150.00 | 12.50 | 16.90 | 22.53 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:16 PM EST |
| 155.00 | 7.50 | 12.40 | 11.21 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:16 PM EST |
| 160.00 | 2.50 | 6.70 | % | 0 | 0 | 1.29 | 0.89 | 0.08 | -0.22 | 4/18/2024 3:59:16 PM EST | |||
| 165.00 | 0.30 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 76 | 0.48 | 0.44 | 0.09 | -0.62 | 4/16/2024 | 4/18/2024 3:59:16 PM EST |
| 170.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.39 | 0.11 | 0.04 | -0.34 | 4/16/2024 | 4/18/2024 3:59:16 PM EST |
| 175.00 | 0.00 | 4.80 | 0.42 | 0.00 | 0.00% | 0 | 19 | 2.62 | 0.01 | 0.01 | -0.05 | 4/11/2024 | 4/18/2024 3:59:16 PM EST |
| 180.00 | 0.00 | 1.80 | 0.32 | 0.00 | 0.00% | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:16 PM EST |
| 185.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:16 PM EST |
| 190.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:16 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 130.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 3:59:16 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 150.00 | 0.00 | 3.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:16 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 160.00 | 0.00 | 2.95 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.37 | -0.11 | 0.08 | -0.22 | 4/16/2024 | 4/18/2024 3:59:16 PM EST |
| 165.00 | 0.40 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.56 | 0.09 | -0.62 | 4/4/2024 | 4/18/2024 3:59:16 PM EST |
| 170.00 | 3.10 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.89 | 0.04 | -0.34 | 4/17/2024 | 4/18/2024 3:59:16 PM EST |
| 175.00 | 8.00 | 12.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.05 | 4/1/2024 | 4/18/2024 3:59:16 PM EST |
| 180.00 | 12.90 | 17.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 185.00 | 18.20 | 22.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 190.00 | 23.00 | 27.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 195.00 | 28.00 | 32.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 200.00 | 33.00 | 37.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 210.00 | 43.00 | 47.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 220.00 | 53.00 | 57.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 230.00 | 63.00 | 67.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 240.00 | 73.00 | 77.50 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST | |||
| 250.00 | 83.00 | 87.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:16 PM EST |