Options Chain for JACK IN THE BOX INC COM (JACK) - $19.70 as of 10/3/2025 4:12:59 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 | 10.80 | 14.40 | 12.60 | % | 1.68 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 7.90 | 11.90 | 9.90 | % | 0.99 | 0 | 0 | 2.82 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 5.60 | 9.60 | 7.60 | % | 0.61 | 0 | 0 | 2.03 | 0.95 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 3.40 | 7.30 | 5.35 | 6.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.60 | 0.86 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 3.60 | 3.80 | 3.70 | 3.44 | -0.16 | -4.45% | 0.21 | 36 | 82 | 0.84 | 0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 2.30 | 2.40 | 2.35 | 2.35 | +0.10 | +4.45% | 0.12 | 38 | 167 | 0.82 | 0.55 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 1.35 | 1.50 | 1.43 | 1.00 | -0.55 | -35.49% | 0.06 | 4 | 46 | 0.81 | 0.39 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.80 | 0.90 | 0.85 | 0.83 | -0.04 | -4.60% | 0.03 | 119 | 1,428 | 0.81 | 0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | 0.36 | -0.29 | -44.62% | 0.02 | 17 | 17 | 0.82 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.17 | -0.19 | -52.78% | 0.01 | 5 | 6 | 0.79 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 2.02 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | -0.05 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.57 | +0.07 | +14.00% | 0.03 | 22 | 332 | 0.84 | -0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 1.15 | 1.20 | 1.18 | 1.29 | +0.10 | +8.41% | 0.07 | 87 | 761 | 0.80 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 2.25 | 2.35 | 2.30 | 2.60 | +0.80 | +44.45% | 0.11 | 5 | 75 | 0.78 | -0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 3.80 | 4.00 | 3.90 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.78 | -0.61 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 5.70 | 5.90 | 5.80 | % | 0.23 | 0 | 0 | 0.77 | -0.74 | 0.06 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 27.50 | 6.70 | 9.30 | 8.00 | % | 0.29 | 0 | 0 | 0.93 | -0.83 | 0.04 | -0.02 | 10/3/2025 3:59:57 PM EST | |||
| 30.00 | 8.30 | 11.50 | 9.90 | % | 0.33 | 0 | 0 | 1.46 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 32.50 | 10.70 | 14.70 | 12.70 | % | 0.39 | 0 | 0 | 1.84 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:57 PM EST |