Options Chain for JACK IN THE BOX INC COM (JACK) - $19.59 as of 5/30/2025 5:33:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.60 | 8.70 | 10.91 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 2.40 | 6.30 | 7.27 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.92 | 0.04 | -0.02 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 2.00 | 2.15 | 2.33 | -1.27 | -35.28% | 22 | 54 | 0.67 | 0.72 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.70 | 0.80 | 0.82 | -0.28 | -25.46% | 375 | 436 | 0.63 | 0.40 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.15 | 0.30 | 0.28 | -0.37 | -56.93% | 71 | 394 | 0.64 | 0.16 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 172 | 1,527 | 0.71 | 0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.90 | 0.06 | 0.00 | 0.00% | 0 | 437 | 1.66 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 1 | 344 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 283 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 232 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 104 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 130 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 114 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 152 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 130 | 2.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 84 | 2.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 118 | 2.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.65 | 1.60 | 0.00 | 0.00% | 0 | 64 | 3.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 56 | 2.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 38 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 2.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.24 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.20 | 0.14 | +0.02 | +16.67% | 1 | 184 | 0.77 | -0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.60 | 0.58 | +0.13 | +28.89% | 73 | 392 | 0.66 | -0.28 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 1.70 | 1.75 | 1.70 | +0.30 | +21.43% | 80 | 610 | 0.61 | -0.60 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 3.60 | 3.80 | 3.65 | +0.65 | +21.67% | 13 | 324 | 0.54 | -0.84 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 5.90 | 7.90 | 5.93 | +0.60 | +11.26% | 12 | 314 | 1.96 | -0.96 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 7.10 | 9.90 | 8.30 | +0.90 | +12.17% | 13 | 67 | 1.04 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 9.30 | 13.10 | 10.00 | +0.20 | +2.05% | 1 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 11.40 | 15.10 | 9.00 | 0.00 | 0.00% | 0 | 11 | 2.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 15.20 | 17.90 | 7.40 | 0.00 | 0.00% | 0 | 25 | 3.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 16.40 | 20.40 | 12.00 | 0.00 | 0.00% | 0 | 63 | 1.96 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 18.90 | 22.90 | 14.20 | 0.00 | 0.00% | 0 | 61 | 3.36 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 22.90 | 25.20 | 19.00 | 0.00 | 0.00% | 0 | 79 | 3.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 24.70 | 27.90 | 22.05 | 0.00 | 0.00% | 0 | 54 | 3.24 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 26.40 | 30.40 | 20.50 | 0.00 | 0.00% | 0 | 21 | 3.77 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 29.60 | 31.30 | 25.20 | 0.00 | 0.00% | 0 | 16 | 3.47 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 31.40 | 35.40 | 21.66 | 0.00 | 0.00% | 0 | 11 | 3.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 34.70 | 37.00 | 10.90 | 0.00 | 0.00% | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:53 PM EST |
| 57.50 | 37.50 | 40.50 | 19.70 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 39.70 | 43.00 | 35.76 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 44.70 | 46.90 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 48.90 | 53.00 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 54.60 | 58.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |