Options Chain for JACK IN THE BOX INC COM (JACK) - $46.19 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 22.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 14.10 | 18.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 8.90 | 13.10 | 11.20 | -0.12 | -1.06% | 1 | 1 | 1.66 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 6.10 | 6.40 | 6.51 | -3.34 | -33.91% | 1 | 1 | 0.68 | 0.88 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 2.30 | 2.50 | 2.50 | -0.10 | -3.85% | 9 | 17 | 0.53 | 0.60 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 1.10 | 1.25 | 1.35 | +0.28 | +26.17% | 2 | 36 | 0.51 | 0.39 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 0.40 | 0.55 | 0.53 | +0.11 | +26.19% | 4 | 434 | 0.49 | 0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 3 | 306 | 0.50 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 14 | 917 | 0.56 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 130 | 1.06 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 403 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 1 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 4 | 109 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 287 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 376 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 288 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | -0.30 | -85.72% | 1 | 124 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.49 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 132 | 0.78 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 225 | 0.62 | -0.12 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 1.40 | 1.60 | 1.40 | -0.08 | -5.41% | 42 | 418 | 0.54 | -0.40 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 47.50 | 2.70 | 2.85 | 2.40 | -0.25 | -9.44% | 25 | 253 | 0.52 | -0.61 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 50.00 | 4.40 | 4.70 | 4.23 | +0.13 | +3.18% | 2 | 496 | 0.47 | -0.80 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 52.50 | 4.80 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 284 | 0.59 | -0.91 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 55.00 | 7.20 | 11.30 | 9.38 | 0.00 | 0.00% | 0 | 631 | 1.29 | -0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 57.50 | 9.70 | 13.60 | 6.80 | 0.00 | 0.00% | 0 | 39 | 1.52 | -0.99 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 12.10 | 16.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 62.50 | 14.60 | 18.60 | 13.10 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 17.10 | 20.10 | 19.30 | 0.00 | 0.00% | 0 | 87 | 1.37 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 22.10 | 26.10 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 27.10 | 31.20 | 16.70 | 0.00 | 0.00% | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 32.10 | 36.30 | 20.26 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 37.30 | 41.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 42.20 | 46.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 47.20 | 51.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 52.20 | 56.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 57.20 | 61.20 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 62.20 | 66.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |