Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $172.27 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 50.20 | 55.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 45.40 | 50.00 | 46.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 40.20 | 45.00 | 42.00 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 35.50 | 40.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 30.50 | 35.40 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 25.70 | 30.50 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 20.80 | 25.50 | % | 0 | 0 | 0.95 | 0.96 | 0.01 | -0.12 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 16.30 | 20.50 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.16 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 11.50 | 16.00 | % | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.21 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 7.20 | 12.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.74 | 0.02 | -0.26 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 4.50 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 21 | 0.40 | 0.61 | 0.03 | -0.26 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 1.85 | 6.00 | 3.50 | -2.00 | -36.37% | 2 | 23 | 0.40 | 0.45 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.55 | 3.50 | 2.00 | -0.69 | -25.66% | 10 | 46 | 0.37 | 0.28 | 0.03 | -0.18 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.16 | 0.02 | -0.13 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.08 | 0.01 | -0.07 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.03 | 0.01 | -0.04 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.02 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 29 | 1.18 | -0.04 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 36 | 1.02 | -0.08 | 0.01 | -0.16 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.15 | 0.02 | -0.21 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.10 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.26 | 0.02 | -0.26 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 1.00 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.39 | 0.03 | -0.26 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 4.60 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.55 | 0.03 | -0.24 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 6.50 | 11.10 | 12.50 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.72 | 0.03 | -0.18 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 11.20 | 15.30 | % | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 15.50 | 20.30 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 20.30 | 25.00 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 25.20 | 30.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 210.00 | 35.50 | 40.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 220.00 | 45.40 | 50.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 230.00 | 55.50 | 59.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 240.00 | 65.50 | 70.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 250.00 | 75.20 | 80.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 260.00 | 85.50 | 89.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |