Options Chain for JACK IN THE BOX INC COM (JACK) - $18.10 as of 8/22/2025 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 15.70 | 14.00 | % | 2.80 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 10.10 | 13.30 | 11.70 | % | 1.56 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 7.20 | 10.60 | 8.90 | % | 0.89 | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 6.30 | 6.60 | 6.45 | 6.40 | 0.00 | 0.00% | 0.52 | 0 | 103 | 0.81 | 0.93 | 0.02 | -0.01 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 4.20 | 4.50 | 4.35 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 88 | 0.72 | 0.81 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 2.65 | 2.80 | 2.73 | 3.00 | +0.56 | +22.96% | 0.16 | 12 | 163 | 0.73 | 0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 1.45 | 1.70 | 1.58 | 1.75 | +0.40 | +29.63% | 0.08 | 7 | 947 | 0.71 | 0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.70 | 0.95 | 0.83 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 695 | 0.69 | 0.30 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.63 | +0.26 | +70.27% | 0.02 | 1 | 405 | 0.71 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.73 | 0.11 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.82 | 0.06 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.84 | 0.03 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.93 | 0.02 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 113 | 2.04 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.08 | 0 | 195 | 2.23 | -0.01 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.88 | -0.07 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.71 | -0.13 | -15.48% | 0.04 | 20 | 424 | 0.75 | -0.19 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 1.40 | 1.55 | 1.48 | 1.41 | -0.39 | -21.67% | 0.08 | 68 | 347 | 0.72 | -0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 2.70 | 2.90 | 2.80 | 2.77 | +0.11 | +4.14% | 0.14 | 1 | 309 | 0.70 | -0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 3.99 | 0.00 | 0.00% | 0.20 | 0 | 688 | 0.68 | -0.70 | 0.07 | -0.02 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 6.50 | 6.80 | 6.65 | 6.31 | +0.91 | +16.86% | 0.27 | 1 | 359 | 0.67 | -0.82 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 8.80 | 9.10 | 8.95 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 105 | 0.65 | -0.89 | 0.04 | -0.01 | 7/8/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 11.20 | 11.60 | 11.40 | 12.32 | 0.00 | 0.00% | 0.38 | 0 | 225 | 0.94 | -0.94 | 0.02 | -0.01 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 12.20 | 15.40 | 13.80 | 13.97 | 0.00 | 0.00% | 0.42 | 0 | 43 | 1.67 | -0.97 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 16.20 | 16.60 | 16.40 | 16.70 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.15 | -0.98 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 17.10 | 20.90 | 19.00 | 10.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 19.80 | 23.00 | 21.40 | 15.68 | 0.00 | 0.00% | 0.53 | 0 | 27 | 2.03 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 22.30 | 25.70 | 24.00 | 23.37 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 25.00 | 28.30 | 26.65 | 18.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 26.80 | 30.90 | 28.85 | 20.60 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 29.50 | 33.40 | 31.45 | 30.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 32.10 | 35.90 | 34.00 | 25.81 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 34.30 | 37.90 | 36.10 | 20.85 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 37.00 | 40.70 | 38.85 | 22.84 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 39.80 | 43.40 | 41.60 | 36.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 41.90 | 45.90 | 43.90 | % | 0.70 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 44.30 | 48.40 | 46.35 | 22.10 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 49.70 | 53.30 | 51.50 | 29.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 54.70 | 58.00 | 56.35 | 35.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 59.80 | 63.40 | 61.60 | 36.58 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 65.00 | 68.40 | 66.70 | % | 0.78 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |