Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $159.79 as of 8/13/2025 3:35:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 36.60 | 40.50 | 38.55 | % | 0.31 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 130.00 | 31.50 | 35.50 | 33.50 | % | 0.26 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 135.00 | 26.60 | 30.50 | 28.55 | % | 0.21 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 140.00 | 21.70 | 24.70 | 23.20 | % | 0.17 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 16.60 | 19.90 | 18.25 | % | 0.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 150.00 | 12.10 | 14.80 | 13.45 | % | 0.09 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 155.00 | 7.10 | 10.30 | 8.70 | % | 0.06 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 160.00 | 2.50 | 4.50 | 3.50 | % | 0.02 | 0 | 0 | 0.45 | 0.81 | 0.06 | -0.27 | 8/13/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.73 | 0.33 | 0.10 | -0.35 | 8/13/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.38 | 0.03 | 0.02 | -0.05 | 8/4/2025 | 8/13/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 8/13/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.70 | -70.00% | 0.00 | 1 | 4 | 0.31 | -0.19 | 0.06 | -0.27 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 165.00 | 0.35 | 4.30 | 2.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.67 | 0.10 | -0.35 | 7/29/2025 | 8/13/2025 3:59:50 PM EST |
| 170.00 | 5.40 | 8.50 | 6.95 | 10.71 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | -0.97 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 175.00 | 10.50 | 13.20 | 11.85 | 14.48 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.18 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 180.00 | 15.20 | 18.40 | 16.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:50 PM EST |
| 185.00 | 20.20 | 23.40 | 21.80 | 9.31 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:50 PM EST |
| 190.00 | 24.50 | 28.90 | 26.70 | % | 0.14 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 195.00 | 29.60 | 33.10 | 31.35 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:50 PM EST |
| 200.00 | 34.50 | 38.40 | 36.45 | % | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 210.00 | 44.70 | 48.40 | 46.55 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 220.00 | 54.50 | 58.40 | 56.45 | % | 0.26 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 230.00 | 64.60 | 68.20 | 66.40 | % | 0.29 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 240.00 | 74.60 | 78.40 | 76.50 | % | 0.32 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 250.00 | 84.50 | 88.40 | 86.45 | % | 0.35 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 260.00 | 94.50 | 98.40 | 96.45 | % | 0.37 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 270.00 | 104.60 | 108.40 | 106.50 | % | 0.39 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |