Options Chain for JACK IN THE BOX INC COM (JACK) - $14.25 as of 11/19/2025 3:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 5.20 | 8.70 | 6.95 | 10.65 | 0.00 | 0.00% | 0.93 | 0 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 4:00:00 PM EST |
| 10.00 | 2.60 | 6.20 | 4.40 | 4.35 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 12.50 | 1.75 | 2.60 | 2.18 | 1.75 | -0.40 | -18.61% | 0.17 | 20 | 32 | 7.70 | 0.90 | 0.11 | -0.10 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.02 | +4.35% | 0.03 | 837 | 181 | 1.56 | 0.41 | 0.23 | -0.19 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 242 | 944 | 2.06 | 0.07 | 0.07 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 90 | 784 | 2.93 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.02 | 4 | 799 | 7.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 3 | 1,522 | 3.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 74 | 25 | 3.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 797 | 339 | 1.80 | -0.10 | 0.11 | -0.10 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.13 | -10.57% | 0.07 | 225 | 1,603 | 1.79 | -0.59 | 0.23 | -0.19 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 17.50 | 3.10 | 5.00 | 4.05 | 3.53 | +0.37 | +11.71% | 0.23 | 4 | 1,131 | 6.93 | -0.93 | 0.07 | -0.04 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 20.00 | 3.90 | 7.90 | 5.90 | 6.00 | 0.00 | 0.00% | 0.30 | 4 | 226 | 9.30 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 22.50 | 6.40 | 10.30 | 8.35 | 6.41 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:00 PM EST |
| 25.00 | 8.90 | 12.80 | 10.85 | 6.40 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:00 PM EST |
| 27.50 | 11.40 | 15.30 | 13.35 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 30.00 | 13.90 | 17.80 | 15.85 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 32.50 | 16.40 | 20.30 | 18.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST |