Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $171.63 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.00 | 93.50 | 96.53 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 84.00 | 88.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 79.00 | 83.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 74.00 | 79.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 69.00 | 74.00 | 70.99 | 0.00 | 0.00% | 0 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 64.00 | 68.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 59.00 | 63.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 54.00 | 58.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 49.00 | 53.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 44.00 | 49.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 39.00 | 43.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 34.00 | 38.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 29.50 | 34.00 | 28.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.01 | 6/5/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 24.50 | 29.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 19.20 | 24.00 | % | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 14.50 | 19.30 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 10.00 | 14.30 | 17.60 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.86 | 0.02 | -0.06 | 7/29/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 5.60 | 9.90 | % | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 4.00 | 6.40 | 4.94 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.58 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.55 | 4.40 | 2.00 | -0.50 | -20.00% | 1 | 20 | 0.19 | 0.40 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 3.70 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.24 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 4.00 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.13 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 0.05 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.05 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.02 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.45 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 3.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 3.90 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 2.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.02 | 9/20/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.03 | 0.01 | -0.03 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.07 | 0.01 | -0.04 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.14 | 0.02 | -0.06 | 10/1/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.10 | 3.80 | 1.55 | -0.10 | -6.07% | 1 | 11 | 0.23 | -0.27 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 1.05 | 5.00 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.42 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 3.70 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.60 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 7.20 | 11.50 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.76 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 11.70 | 16.40 | 14.80 | +4.80 | +48.00% | 1 | 69 | 0.36 | -0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 16.70 | 21.50 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 21.70 | 26.50 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 26.70 | 31.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 36.70 | 41.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 46.70 | 50.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 56.60 | 61.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 66.60 | 71.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 76.60 | 81.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 86.60 | 91.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |