Options Chain for JACK IN THE BOX INC COM (JACK) - $22.42 as of 7/29/2025 3:32:39 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.40 | 17.70 | 16.55 | % | 3.31 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 7.50 | 12.90 | 15.60 | 14.25 | % | 1.90 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 10.00 | 11.10 | 11.40 | 11.25 | % | 1.12 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 12.50 | 8.70 | 10.10 | 9.40 | 8.10 | 0.00 | 0.00% | 0.75 | 0 | 30 | 1.79 | 0.97 | 0.01 | -0.01 | 7/7/2025 | 7/29/2025 2:58:59 PM EST |
| 15.00 | 6.50 | 6.80 | 6.65 | 6.92 | -1.02 | -12.85% | 0.44 | 3 | 392 | 0.84 | 0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 17.50 | 4.50 | 4.80 | 4.65 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 762 | 0.79 | 0.79 | 0.04 | -0.02 | 7/14/2025 | 7/29/2025 2:58:59 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 223 | 0.77 | 0.64 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 2:58:59 PM EST |
| 22.50 | 1.85 | 2.00 | 1.93 | 1.95 | -1.33 | -40.55% | 0.09 | 6 | 564 | 0.76 | 0.48 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 1.00 | 1.25 | 1.13 | 1.16 | -0.54 | -31.77% | 0.05 | 10 | 560 | 0.75 | 0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 27.50 | 0.55 | 0.75 | 0.65 | 0.65 | -0.50 | -43.48% | 0.02 | 6 | 393 | 0.72 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.65 | -59.10% | 0.01 | 3 | 746 | 0.75 | 0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.73 | 0.08 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.71 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.03 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.02 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 2:58:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 223 | 1.45 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:59 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.12 | +52.18% | 0.02 | 1 | 396 | 0.82 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 17.50 | 0.75 | 0.95 | 0.85 | 0.76 | +0.15 | +24.59% | 0.05 | 2 | 830 | 0.80 | -0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 20.00 | 1.65 | 1.85 | 1.75 | 1.72 | +0.38 | +28.36% | 0.09 | 8 | 427 | 0.76 | -0.36 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:59 PM EST |
| 22.50 | 2.95 | 3.20 | 3.08 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 170 | 0.76 | -0.52 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 25.00 | 4.70 | 4.90 | 4.80 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 332 | 0.73 | -0.66 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 27.50 | 6.70 | 7.10 | 6.90 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 190 | 0.74 | -0.78 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:59 PM EST |
| 30.00 | 8.90 | 9.20 | 9.05 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 351 | 0.75 | -0.86 | 0.04 | -0.01 | 7/10/2025 | 7/29/2025 2:58:59 PM EST |
| 32.50 | 9.60 | 11.60 | 10.60 | 15.33 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.91 | -0.92 | 0.03 | -0.01 | 6/27/2025 | 7/29/2025 2:58:59 PM EST |
| 35.00 | 13.60 | 14.90 | 14.25 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.43 | -0.95 | 0.02 | -0.01 | 5/12/2025 | 7/29/2025 2:58:59 PM EST |
| 37.50 | 16.10 | 17.30 | 16.70 | 13.67 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.46 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 7/29/2025 2:58:59 PM EST |
| 40.00 | 16.80 | 20.00 | 18.40 | 17.26 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.64 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 7/29/2025 2:58:59 PM EST |
| 42.50 | 20.90 | 22.20 | 21.55 | 21.28 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.60 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:59 PM EST |
| 45.00 | 22.10 | 24.70 | 23.40 | % | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 47.50 | 24.30 | 27.20 | 25.75 | 23.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:59 PM EST |
| 50.00 | 26.80 | 29.50 | 28.15 | 22.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 2:58:59 PM EST |
| 55.00 | 32.50 | 34.90 | 33.70 | % | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST | |||
| 60.00 | 37.90 | 39.50 | 38.70 | % | 0.65 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:59 PM EST |