Options Chain for JACK IN THE BOX INC COM (JACK) - $18.80 as of 8/14/2026 7:50:14 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 15.40 | 14.50 | 14.70 | 0.00 | 0.00% | 5.80 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 5.00 | 11.30 | 12.90 | 12.10 | 10.70 | 0.00 | 0.00% | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:56 PM EST |
| 7.50 | 9.20 | 10.80 | 10.00 | % | 1.33 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 6.30 | 8.30 | 7.30 | 8.79 | 0.00 | 0.00% | 0.73 | 0 | 30 | 5.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 4.30 | 5.40 | 4.85 | 9.94 | 0.00 | 0.00% | 0.39 | 0 | 126 | 3.13 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 1.85 | 2.65 | 2.25 | 2.30 | -1.90 | -45.24% | 0.15 | 31 | 576 | 1.59 | 0.87 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 0.55 | 0.65 | 0.60 | 0.60 | -1.18 | -66.30% | 0.03 | 181 | 1,523 | 0.87 | 0.42 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.47 | -75.81% | 0.01 | 640 | 2,677 | 0.92 | 0.10 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 308 | 1,470 | 1.24 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 640 | 6,973 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 249 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 739 | 1.33 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.05 | +71.43% | 0.01 | 101 | 635 | 0.82 | -0.13 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 17.50 | 0.95 | 1.20 | 1.08 | 1.05 | +0.70 | +200.00% | 0.06 | 343 | 284 | 0.83 | -0.58 | 0.20 | -0.06 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 20.00 | 2.40 | 3.70 | 3.05 | 2.80 | +1.25 | +80.65% | 0.15 | 3 | 64 | 1.82 | -0.90 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 22.50 | 4.60 | 6.10 | 5.35 | 3.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.28 | -0.99 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 25.00 | 6.80 | 8.80 | 7.80 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 27.50 | 9.20 | 10.90 | 10.05 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 30.00 | 12.10 | 14.00 | 13.05 | 11.33 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 32.50 | 14.60 | 16.50 | 15.55 | 17.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:56 PM EST |