Options Chain for JACK IN THE BOX INC COM (JACK) - $21.08 as of 12/15/2025 1:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 19.20 | 17.20 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 5.00 | 12.70 | 16.70 | 14.70 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 7.50 | 10.40 | 14.20 | 12.30 | 7.00 | 0.00 | 0.00% | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:00 PM EST |
| 10.00 | 7.80 | 11.70 | 9.75 | 9.28 | 0.00 | 0.00% | 0.97 | 0 | 8 | 9.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 12.50 | 5.40 | 9.20 | 7.30 | 7.86 | +0.25 | +3.29% | 0.58 | 15 | 222 | 7.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 15.00 | 2.90 | 6.00 | 4.45 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 285 | 4.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 17.50 | 1.40 | 3.30 | 2.35 | 2.30 | -1.30 | -36.12% | 0.13 | 17 | 1,438 | 2.72 | 0.85 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.80 | 0.45 | 0.50 | -1.05 | -67.75% | 0.02 | 33 | 3,648 | 1.01 | 0.44 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.28 | -80.00% | 0.00 | 23 | 1,703 | 1.00 | 0.11 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 3,339 | 1.34 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 533 | 2.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 955 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 131 | 6.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 3.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 151 | 7.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 6.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 593 | 3.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,518 | 4.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 1,423 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 5 | 1,888 | 0.89 | -0.15 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.65 | 1.50 | 1.08 | 0.80 | +0.45 | +128.58% | 0.05 | 32 | 824 | 1.02 | -0.56 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 22.50 | 0.85 | 3.80 | 2.33 | 3.34 | 0.00 | 0.00% | 0.10 | 0 | 1,229 | 2.29 | -0.89 | 0.09 | -0.05 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 5.00 | 7.10 | 6.05 | 5.61 | 0.00 | 0.00% | 0.24 | 0 | 220 | 4.12 | -0.99 | 0.02 | -0.01 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 27.50 | 5.80 | 9.50 | 7.65 | 13.15 | 0.00 | 0.00% | 0.28 | 0 | 91 | 4.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 10.20 | 10.60 | 10.40 | 10.38 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.65 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 10.80 | 14.80 | 12.80 | 13.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 13.30 | 16.90 | 15.10 | 15.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 4:00:00 PM EST |
| 37.50 | 15.80 | 19.30 | 17.55 | 19.99 | 0.00 | 0.00% | 0.47 | 0 | 2 | 6.16 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 18.30 | 22.30 | 20.30 | 21.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 4:00:00 PM EST |
| 42.50 | 20.80 | 24.80 | 22.80 | 19.96 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 23.30 | 27.30 | 25.30 | 21.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 25.80 | 29.60 | 27.70 | 23.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 28.30 | 32.00 | 30.15 | 29.72 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 33.30 | 37.30 | 35.30 | 31.79 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/15/2025 4:00:00 PM EST |