Options Chain for JACK IN THE BOX INC COM (JACK) - $17.73 as of 10/27/2025 3:11:29 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 | 11.20 | 14.40 | 12.80 | % | 2.56 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 7.50 | 7.90 | 12.00 | 9.95 | % | 1.33 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST | |||
| 10.00 | 6.70 | 8.60 | 7.65 | 8.00 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.92 | 0.98 | 0.01 | 0.00 | 8/7/2025 | 10/27/2025 1:58:51 PM EST |
| 12.50 | 4.40 | 6.90 | 5.65 | 5.43 | 0.00 | 0.00% | 0.45 | 0 | 223 | 1.80 | 0.90 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.30 | -7.90% | 0.23 | 6 | 141 | 0.76 | 0.74 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 17.50 | 2.05 | 2.30 | 2.18 | 2.10 | -0.35 | -14.29% | 0.12 | 7 | 553 | 0.80 | 0.56 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.20 | -0.35 | -22.59% | 0.06 | 6 | 1,343 | 0.81 | 0.39 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 22.50 | 0.65 | 0.80 | 0.73 | 0.72 | -0.17 | -19.11% | 0.03 | 6 | 859 | 0.83 | 0.25 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.11 | -20.00% | 0.02 | 34 | 3,061 | 0.82 | 0.16 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 27.50 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 462 | 0.82 | 0.10 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 952 | 0.81 | 0.06 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 32.50 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.13 | 0.03 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 1:58:51 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 261 | 0.95 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.60 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:51 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.18 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:51 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:58:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/27/2025 1:58:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 628 | 1.06 | -0.02 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 1:58:51 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.32 | 0.00 | 0.00% | 0.03 | 233 | 1,142 | 0.79 | -0.10 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.11 | +12.36% | 0.07 | 20 | 743 | 0.79 | -0.26 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 17.50 | 2.10 | 2.20 | 2.15 | 2.15 | +0.20 | +10.26% | 0.12 | 37 | 1,943 | 0.80 | -0.44 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 20.00 | 3.70 | 3.90 | 3.80 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 756 | 0.82 | -0.61 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 22.50 | 5.60 | 5.90 | 5.75 | 5.37 | -0.04 | -0.74% | 0.26 | 10 | 1,243 | 0.82 | -0.75 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 25.00 | 7.00 | 8.90 | 7.95 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 249 | 1.29 | -0.84 | 0.04 | -0.01 | 10/6/2025 | 10/27/2025 1:58:51 PM EST |
| 27.50 | 9.30 | 11.00 | 10.15 | 10.15 | 0.00 | 0.00% | 0.37 | 0 | 240 | 1.27 | -0.90 | 0.03 | -0.01 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 30.00 | 12.70 | 12.90 | 12.80 | 12.60 | 0.00 | 0.00% | 0.43 | 0 | 143 | 1.11 | -0.94 | 0.02 | -0.01 | 10/10/2025 | 10/27/2025 1:58:51 PM EST |
| 32.50 | 13.80 | 16.00 | 14.90 | 14.51 | 0.00 | 0.00% | 0.46 | 0 | 42 | 1.53 | -0.97 | 0.01 | 0.00 | 8/13/2025 | 10/27/2025 1:58:51 PM EST |
| 35.00 | 15.70 | 19.60 | 17.65 | 15.00 | 0.00 | 0.00% | 0.50 | 0 | 23 | 2.14 | -0.98 | 0.01 | 0.00 | 7/8/2025 | 10/27/2025 1:58:51 PM EST |
| 37.50 | 18.10 | 22.20 | 20.15 | 19.99 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.29 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:51 PM EST |
| 40.00 | 20.60 | 24.70 | 22.65 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.39 | -0.99 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:51 PM EST |
| 42.50 | 23.10 | 27.20 | 25.15 | 19.96 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 1:58:51 PM EST |
| 45.00 | 25.60 | 29.70 | 27.65 | 21.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:51 PM EST |
| 47.50 | 28.10 | 32.20 | 30.15 | 23.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:51 PM EST |
| 50.00 | 30.60 | 34.60 | 32.60 | 29.72 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:51 PM EST |
| 55.00 | 35.60 | 39.70 | 37.65 | 31.79 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 1:58:51 PM EST |