Options Chain for JACK IN THE BOX INC COM (JACK) - $58.44 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.60 | 31.30 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 21.60 | 26.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 16.60 | 21.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 45.00 | 11.70 | 16.30 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 7.10 | 11.00 | % | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 5.00 | 5.20 | 5.17 | -0.83 | -13.84% | 3 | 3 | 0.49 | 0.74 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 2.10 | 2.25 | 2.25 | +0.05 | +2.28% | 88 | 223 | 0.46 | 0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 0.60 | 0.70 | 0.64 | -0.06 | -8.58% | 11 | 119 | 0.44 | 0.21 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 2 | 250 | 0.46 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.54 | 0.02 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.90 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 50.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.52 | -0.09 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 55.00 | 1.05 | 1.20 | 1.15 | -0.10 | -8.00% | 5 | 280 | 0.49 | -0.26 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 3.10 | 3.30 | 3.00 | +0.05 | +1.70% | 18 | 454 | 0.47 | -0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 65.00 | 6.60 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 242 | 0.45 | -0.79 | 0.04 | -0.05 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 70.00 | 9.90 | 13.10 | 10.30 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.93 | 0.02 | -0.02 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 75.00 | 13.50 | 18.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 3/21/2024 | 4/26/2024 3:59:45 PM EST |
| 80.00 | 18.80 | 23.50 | 21.35 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 85.00 | 23.60 | 28.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 90.00 | 28.80 | 33.50 | 30.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 95.00 | 33.80 | 38.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 100.00 | 38.80 | 43.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 105.00 | 43.50 | 48.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 110.00 | 48.80 | 53.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |