Options Chain for JACK IN THE BOX INC COM (JACK) - $27.03 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.00 | 14.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 11.10 | 12.50 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 9.60 | 11.40 | 6.30 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.94 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 7.50 | 9.70 | 7.92 | +0.42 | +5.60% | 70 | 258 | 0.85 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 5.50 | 5.70 | 5.90 | +1.65 | +38.83% | 1 | 110 | 0.80 | 0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 3.80 | 4.00 | 3.97 | 0.00 | 0.00% | 0 | 79 | 0.75 | 0.67 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 2.45 | 2.55 | 2.55 | -0.20 | -7.28% | 4 | 138 | 0.70 | 0.52 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 1.45 | 1.55 | 1.65 | +0.10 | +6.46% | 12 | 200 | 0.67 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 25 | 154 | 0.65 | 0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 10 | 121 | 0.64 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.20 | 0.30 | 0.22 | -0.03 | -12.00% | 10 | 94 | 0.64 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 127 | 0.66 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 115 | 1.29 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 153 | 1.24 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 130 | 1.32 | 0.01 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 64 | 2.04 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 17 | 129 | 0.88 | -0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.21 | -29.58% | 12 | 352 | 0.81 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.95 | 1.05 | 0.95 | -0.01 | -1.05% | 13 | 188 | 0.77 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 1.65 | 1.75 | 1.70 | +0.04 | +2.41% | 1 | 184 | 0.72 | -0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 2.75 | 2.90 | 3.70 | 0.00 | 0.00% | 0 | 68 | 0.68 | -0.48 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 4.20 | 4.40 | 4.20 | -1.17 | -21.79% | 3 | 319 | 0.65 | -0.63 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 6.00 | 6.30 | 6.00 | -3.20 | -34.79% | 2 | 155 | 0.61 | -0.76 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 8.10 | 8.40 | 8.10 | -3.25 | -28.64% | 1 | 105 | 0.57 | -0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 10.30 | 10.70 | 15.13 | 0.00 | 0.00% | 0 | 111 | 0.78 | -0.91 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 12.60 | 13.30 | 14.20 | 0.00 | 0.00% | 0 | 70 | 0.77 | -0.95 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 14.90 | 16.30 | 19.00 | 0.00 | 0.00% | 0 | 82 | 1.23 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 17.30 | 19.30 | 22.05 | 0.00 | 0.00% | 0 | 54 | 1.60 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 20.10 | 21.70 | 20.50 | 0.00 | 0.00% | 0 | 21 | 1.62 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 20.90 | 24.70 | 25.20 | 0.00 | 0.00% | 0 | 16 | 1.77 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 24.20 | 26.60 | 21.66 | 0.00 | 0.00% | 0 | 11 | 1.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 25.80 | 29.90 | 10.90 | 0.00 | 0.00% | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 29.10 | 31.70 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 30.80 | 34.90 | 35.76 | 0.00 | 0.00% | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 35.80 | 39.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 40.80 | 44.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 46.60 | 49.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |