Options Chain for JACK IN THE BOX INC COM (JACK) - $20.29 as of 5/27/2025 3:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.90 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.89 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:06 PM EST |
| 17.50 | 4.00 | 4.10 | % | 0 | 0 | 0.75 | 0.78 | 0.05 | -0.02 | 5/27/2025 2:59:06 PM EST | |||
| 20.00 | 2.40 | 2.50 | 2.79 | +0.39 | +16.25% | 19 | 60 | 0.70 | 0.62 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 22.50 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 191 | 0.68 | 0.43 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 0.65 | 0.80 | 0.77 | +0.06 | +8.46% | 6 | 18 | 0.67 | 0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.15 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.08 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:59:06 PM EST |
| 32.50 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.04 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.35 | 0.50 | 0.39 | -0.21 | -35.00% | 10 | 215 | 0.83 | -0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 17.50 | 0.90 | 1.00 | 0.89 | -0.09 | -9.19% | 32 | 11 | 0.75 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 20.00 | 1.75 | 1.85 | 1.74 | -0.34 | -16.35% | 51 | 129 | 0.69 | -0.38 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 22.50 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 5 | 29 | 0.69 | -0.57 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:06 PM EST |
| 25.00 | 5.00 | 5.20 | 3.66 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.73 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:59:06 PM EST |
| 27.50 | 7.10 | 7.30 | % | 0 | 0 | 0.60 | -0.85 | 0.05 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 30.00 | 9.20 | 9.70 | % | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:59:06 PM EST | |||
| 32.50 | 11.40 | 12.40 | % | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 35.00 | 13.00 | 15.20 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 37.50 | 15.20 | 18.80 | % | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 40.00 | 17.20 | 21.20 | % | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST | |||
| 42.50 | 19.90 | 23.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:06 PM EST |