Options Chain for JACK IN THE BOX INC COM (JACK) - $27.43 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.10 | 12.20 | % | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 7.10 | 9.40 | % | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 3.70 | 5.90 | % | 0 | 0 | 0.68 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 3.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.71 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 2.25 | 2.60 | 2.83 | -0.27 | -8.71% | 1 | 17 | 0.59 | 0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 1.35 | 1.50 | 1.50 | -0.17 | -10.18% | 6 | 39 | 0.58 | 0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 0.70 | 0.80 | 0.77 | -0.41 | -34.75% | 12 | 130 | 0.56 | 0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 0.35 | 0.45 | 0.41 | -0.19 | -31.67% | 13 | 185 | 0.56 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.04 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.25 | 0.35 | 0.30 | +0.09 | +42.86% | 20 | 150 | 0.70 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.60 | 0.80 | 0.62 | +0.14 | +29.17% | 1 | 2 | 0.68 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 1.25 | 1.45 | 1.30 | +0.30 | +30.00% | 25 | 93 | 0.64 | -0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 27.50 | 2.10 | 2.50 | 2.25 | +0.53 | +30.82% | 4 | 41 | 0.59 | -0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 3.70 | 3.80 | 3.70 | +0.50 | +15.63% | 2 | 74 | 0.57 | -0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 32.50 | 5.50 | 5.70 | 5.45 | +0.95 | +21.12% | 1 | 6 | 0.55 | -0.76 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 35.00 | 7.60 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.86 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 8.10 | 12.00 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 10.10 | 14.80 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 12.50 | 17.40 | % | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 15.10 | 19.90 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 17.60 | 22.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |