Options Chain for JACK IN THE BOX INC COM (JACK) - $17.06 as of 6/20/2025 3:44:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.50 | 8.10 | 11.40 | % | 0 | 0 | 2.67 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 10.00 | 6.30 | 9.60 | % | 0 | 0 | 2.46 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 12.50 | 4.10 | 7.40 | % | 0 | 0 | 2.00 | 0.86 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 3.20 | 3.50 | 3.30 | % | 3 | 0 | 0.78 | 0.73 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 17.50 | 1.70 | 2.10 | 1.75 | % | 1 | 0 | 0.73 | 0.55 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 20.00 | 0.80 | 2.50 | 1.00 | -0.10 | -9.10% | 170 | 16 | 0.95 | 0.37 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.60 | 0.50 | +0.05 | +11.12% | 581 | 1 | 0.74 | 0.24 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 25.00 | 0.10 | 0.60 | % | 0 | 0 | 0.76 | 0.15 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.77 | 0.08 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.05 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.03 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 2.35 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | -0.05 | 0.01 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 12.50 | 0.35 | 0.50 | % | 0 | 0 | 0.86 | -0.14 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 0.90 | 1.10 | 1.04 | % | 84 | 0 | 0.78 | -0.27 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 17.50 | 0.70 | 2.95 | 2.30 | % | 7 | 0 | 0.66 | -0.45 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 20.00 | 3.40 | 5.80 | 3.73 | % | 16 | 0 | 1.51 | -0.63 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 22.50 | 3.70 | 7.60 | 5.85 | % | 2 | 0 | 0.88 | -0.76 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 25.00 | 5.90 | 9.90 | % | 0 | 0 | 1.67 | -0.85 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 27.50 | 8.90 | 11.70 | % | 0 | 0 | 1.44 | -0.92 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 10.80 | 14.80 | % | 0 | 0 | 1.95 | -0.95 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 32.50 | 13.40 | 17.30 | % | 0 | 0 | 2.00 | -0.97 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 16.50 | 19.80 | % | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |