Options Chain for HENRY JACK & ASSOC INC COM (JKHY) - $179.21 as of 2/2/2026 11:13:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 48.50 | 52.60 | 50.55 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 43.50 | 47.60 | 45.55 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 38.70 | 42.60 | 40.65 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 34.10 | 37.70 | 35.90 | % | 0.25 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 28.70 | 32.70 | 30.70 | % | 0.20 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 24.80 | 27.20 | 26.00 | % | 0.17 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 160.00 | 20.30 | 23.20 | 21.75 | % | 0.14 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 15.60 | 17.90 | 16.75 | 24.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.86 | 0.02 | -0.07 | 1/8/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 11.20 | 14.40 | 12.80 | % | 0.08 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.10 | 1/30/2026 3:59:57 PM EST | |||
| 175.00 | 7.50 | 10.70 | 9.10 | 18.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | 0.63 | 0.03 | -0.12 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 4.10 | 7.20 | 5.65 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.29 | 0.48 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 1.65 | 4.90 | 3.28 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.33 | 0.03 | -0.10 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 0.10 | 3.60 | 1.85 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | 0.19 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | 0.12 | 0.02 | -0.06 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.06 | 0.01 | -0.03 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | -0.03 | 0.00 | -0.04 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 165.00 | 0.15 | 3.00 | 1.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.14 | 0.02 | -0.07 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 170.00 | 0.50 | 3.80 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.24 | 0.02 | -0.10 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 175.00 | 1.20 | 4.30 | 2.75 | 3.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.37 | 0.03 | -0.12 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 180.00 | 2.90 | 6.30 | 4.60 | 5.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.52 | 0.03 | -0.12 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 185.00 | 5.90 | 9.10 | 7.50 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.67 | 0.03 | -0.10 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 190.00 | 9.00 | 12.60 | 10.80 | 12.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.81 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 195.00 | 14.00 | 16.60 | 15.30 | % | 0.08 | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.06 | 1/30/2026 3:59:57 PM EST | |||
| 200.00 | 17.80 | 21.20 | 19.50 | % | 0.10 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 210.00 | 27.70 | 30.90 | 29.30 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 220.00 | 37.70 | 41.00 | 39.35 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 230.00 | 47.70 | 51.50 | 49.60 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 240.00 | 57.70 | 60.80 | 59.25 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 250.00 | 67.70 | 71.60 | 69.65 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 260.00 | 77.70 | 80.90 | 79.30 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 270.00 | 87.70 | 91.20 | 89.45 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 280.00 | 97.70 | 101.60 | 99.65 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |