Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $146.58 as of 7/8/2026 6:56:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.60 | 59.50 | 57.55 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 95.00 | 50.50 | 54.60 | 52.55 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 100.00 | 45.50 | 49.50 | 47.50 | % | 0.47 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 105.00 | 40.40 | 44.60 | 42.50 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 110.00 | 35.50 | 39.60 | 37.55 | 30.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:52 PM EST |
| 115.00 | 30.40 | 34.60 | 32.50 | 11.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:52 PM EST |
| 120.00 | 25.70 | 28.90 | 27.30 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 125.00 | 20.80 | 24.60 | 22.70 | 22.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 3:59:52 PM EST |
| 130.00 | 15.90 | 19.30 | 17.60 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.84 | 0.98 | 0.01 | -0.03 | 7/2/2026 | 7/8/2026 3:59:52 PM EST |
| 135.00 | 11.60 | 14.30 | 12.95 | 11.10 | -0.85 | -7.12% | 0.10 | 2 | 98 | 0.67 | 0.95 | 0.01 | -0.05 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 140.00 | 6.50 | 9.90 | 8.20 | 7.12 | -3.96 | -35.74% | 0.06 | 12 | 58 | 0.57 | 0.85 | 0.03 | -0.10 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 145.00 | 3.00 | 6.50 | 4.75 | 3.76 | -1.89 | -33.46% | 0.03 | 8 | 509 | 0.34 | 0.65 | 0.05 | -0.16 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 150.00 | 1.50 | 2.00 | 1.75 | 1.99 | -0.01 | -0.50% | 0.01 | 45 | 129 | 0.30 | 0.38 | 0.05 | -0.16 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | 0.17 | 0.03 | -0.11 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.06 | 0.02 | -0.05 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | -0.02 | 7/8/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 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 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/8/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.33 | +0.16 | +94.12% | 0.00 | 1 | 41 | 0.64 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 130.00 | 0.10 | 0.90 | 0.50 | 0.42 | -0.12 | -22.23% | 0.00 | 7 | 79 | 0.56 | -0.02 | 0.01 | -0.03 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.67 | -0.05 | 0.01 | -0.05 | 7/7/2026 | 7/8/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 3.10 | 1.55 | 1.40 | -0.50 | -26.32% | 0.01 | 33 | 23 | 0.69 | -0.15 | 0.03 | -0.10 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 145.00 | 1.30 | 2.10 | 1.70 | 1.80 | -0.42 | -18.92% | 0.01 | 35 | 367 | 0.31 | -0.35 | 0.05 | -0.16 | 7/8/2026 | 7/8/2026 3:59:52 PM EST |
| 150.00 | 3.10 | 5.60 | 4.35 | 17.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.62 | 0.05 | -0.16 | 6/26/2026 | 7/8/2026 3:59:52 PM EST |
| 155.00 | 6.60 | 9.90 | 8.25 | 17.68 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.11 | 6/1/2026 | 7/8/2026 3:59:52 PM EST |
| 160.00 | 10.60 | 14.50 | 12.55 | % | 0.08 | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.05 | 7/8/2026 3:59:52 PM EST | |||
| 165.00 | 15.50 | 19.50 | 17.50 | % | 0.11 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.02 | 7/8/2026 3:59:52 PM EST | |||
| 170.00 | 20.60 | 24.50 | 22.55 | 32.92 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 3:59:52 PM EST |
| 175.00 | 25.60 | 29.50 | 27.55 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 180.00 | 30.50 | 34.60 | 32.55 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 185.00 | 35.50 | 39.60 | 37.55 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 190.00 | 40.50 | 44.60 | 42.55 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 195.00 | 45.50 | 49.60 | 47.55 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST | |||
| 200.00 | 50.50 | 54.60 | 52.55 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:52 PM EST |