Options Chain for JACK IN THE BOX INC COM (JACK) - $38.46 as of 2/21/2025 8:40:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 18.10 | % | 0 | 0 | 1.63 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 11.30 | 16.00 | % | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 27.50 | 9.10 | 13.80 | % | 0 | 0 | 1.19 | 0.90 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 7.00 | 11.60 | % | 0 | 0 | 0.68 | 0.85 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 32.50 | 7.00 | 7.40 | % | 0 | 0 | 0.67 | 0.77 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 5.20 | 5.70 | % | 0 | 0 | 0.64 | 0.68 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 37.50 | 2.40 | 4.20 | % | 0 | 0 | 0.62 | 0.58 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 1.65 | 3.00 | 2.70 | +0.02 | +0.75% | 1 | 10 | 0.60 | 0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 42.50 | 1.75 | 2.10 | % | 0 | 0 | 0.58 | 0.36 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.75 | 1.55 | % | 0 | 0 | 0.58 | 0.27 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 47.50 | 0.45 | 1.10 | % | 0 | 0 | 0.57 | 0.20 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.50 | 1.70 | % | 0 | 0 | 0.59 | 0.15 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.20 | 0.35 | 0.33 | % | 6 | 0 | 0.60 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 3.60 | % | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | -0.10 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.30 | 4.80 | % | 0 | 0 | 0.92 | -0.15 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 32.50 | 1.25 | 1.60 | % | 0 | 0 | 0.66 | -0.23 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 1.95 | 2.35 | 2.05 | % | 2 | 0 | 0.63 | -0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 37.50 | 1.00 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.42 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 4.30 | 4.80 | 3.90 | % | 1 | 0 | 0.60 | -0.53 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 42.50 | 6.00 | 6.40 | % | 0 | 0 | 0.60 | -0.64 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 6.10 | 9.40 | % | 0 | 0 | 0.53 | -0.73 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 47.50 | 7.70 | 12.50 | % | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 12.10 | 14.00 | % | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 15.00 | 18.50 | % | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST |