Options Chain for JACK IN THE BOX INC COM (JACK) - $39.99 as of 2/4/2025 2:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 23.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 16.20 | 21.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 14.00 | 18.80 | 14.77 | 0.00 | 0.00% | 0 | 45 | 1.11 | 0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 27.50 | 11.90 | 15.70 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 9.80 | 13.30 | 10.13 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.91 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 9.10 | 10.20 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.86 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 7.00 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.79 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 5.30 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 2,969 | 0.63 | 0.69 | 0.04 | -0.03 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 3.80 | 4.10 | 3.89 | +1.19 | +44.08% | 4 | 247 | 0.63 | 0.58 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 2.60 | 2.80 | 2.50 | +0.25 | +11.12% | 9 | 362 | 0.59 | 0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 1.70 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 75 | 0.58 | 0.35 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 1.05 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 2,443 | 0.57 | 0.26 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.55 | 0.85 | 0.68 | +0.08 | +13.34% | 4 | 509 | 0.57 | 0.19 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 0.40 | 0.55 | 0.45 | +0.10 | +28.58% | 5 | 300 | 0.57 | 0.13 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.59 | 0.09 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 0.15 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.06 | 0.01 | -0.01 | 12/13/2024 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 267 | 1.05 | 0.04 | 0.01 | -0.01 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 81 | 1.12 | 0.02 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 240 | 0.94 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 480 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.20 | 0.34 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.89 | -0.02 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 27.50 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 142 | 0.76 | -0.05 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 0.35 | 0.50 | 0.48 | -0.12 | -20.00% | 2 | 234 | 0.70 | -0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 0.65 | 0.80 | 0.98 | 0.00 | 0.00% | 0 | 167 | 0.67 | -0.14 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 1.15 | 1.30 | 1.30 | -0.13 | -9.10% | 6 | 1,146 | 0.64 | -0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 1.85 | 2.00 | 2.15 | -0.25 | -10.42% | 1 | 1,047 | 0.61 | -0.31 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 2.85 | 3.10 | 3.20 | -0.40 | -11.12% | 4 | 209 | 0.61 | -0.42 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 4.10 | 4.40 | 4.50 | -0.58 | -11.42% | 1 | 261 | 0.59 | -0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 5.70 | 6.10 | 6.70 | 0.00 | 0.00% | 0 | 495 | 0.59 | -0.65 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 7.40 | 8.40 | 8.79 | 0.00 | 0.00% | 0 | 224 | 0.61 | -0.74 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 7.70 | 10.50 | 11.11 | 0.00 | 0.00% | 0 | 362 | 0.65 | -0.81 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 9.70 | 14.50 | 13.65 | 0.00 | 0.00% | 0 | 62 | 0.70 | -0.87 | 0.02 | -0.02 | 12/24/2024 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 12.10 | 17.00 | 15.05 | 0.00 | 0.00% | 0 | 55 | 1.16 | -0.91 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 14.60 | 19.40 | 12.57 | 0.00 | 0.00% | 0 | 34 | 1.25 | -0.94 | 0.01 | -0.01 | 11/27/2024 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 16.80 | 21.50 | 12.37 | 0.00 | 0.00% | 0 | 28 | 1.31 | -0.96 | 0.01 | -0.01 | 12/10/2024 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 19.30 | 24.00 | 20.60 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.98 | 0.01 | 0.00 | 9/11/2024 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 21.70 | 26.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:47 PM EST |
| 70.00 | 26.70 | 31.50 | 23.82 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:47 PM EST |
| 75.00 | 31.70 | 36.50 | 23.68 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 2/4/2025 3:59:47 PM EST |
| 80.00 | 36.70 | 41.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 41.70 | 46.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |