Options Chain for JACK IN THE BOX INC COM (JACK) - $46.35 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.30 | 25.10 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 19.10 | 22.60 | 21.90 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 27.50 | 16.50 | 19.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 14.00 | 17.70 | 18.90 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 32.50 | 11.50 | 15.10 | 12.12 | -1.98 | -14.05% | 1 | 1 | 1.45 | 0.95 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 9.80 | 12.40 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.91 | 0.02 | -0.02 | 9/4/2024 | 11/20/2024 3:59:57 PM EST |
| 37.50 | 7.00 | 10.80 | 9.95 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.84 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 6.60 | 7.20 | 6.94 | -0.26 | -3.62% | 11 | 40 | 0.75 | 0.76 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 42.50 | 5.10 | 5.50 | 5.40 | +0.06 | +1.13% | 36 | 115 | 0.75 | 0.66 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 3.70 | 3.90 | 3.80 | -0.26 | -6.41% | 161 | 599 | 0.71 | 0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 2.60 | 2.80 | 2.77 | +0.07 | +2.60% | 136 | 2,139 | 0.70 | 0.44 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 1.85 | 1.95 | 1.91 | +0.11 | +6.12% | 298 | 2,224 | 0.70 | 0.34 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 52.50 | 0.20 | 1.35 | 1.28 | -0.02 | -1.54% | 37 | 125 | 0.68 | 0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.75 | 0.90 | 0.89 | +0.09 | +11.25% | 387 | 513 | 0.70 | 0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.50 | 0.50 | 0.65 | 0.53 | -0.02 | -3.64% | 18 | 234 | 0.70 | 0.14 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.30 | 0.45 | 0.40 | +0.10 | +33.34% | 236 | 701 | 0.70 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 62.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 13 | 94 | 0.70 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 189 | 200 | 0.69 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.09 | -0.07 | -43.75% | 125 | 543 | 0.76 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 4 | 133 | 0.85 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 110 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 110 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.73 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 68 | 1.13 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 148 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 1,008 | 2.06 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.04 | -0.06 | -60.00% | 20 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 104 | 112 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 27.50 | 0.05 | 0.10 | 0.09 | +0.03 | +50.00% | 22 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.18 | -0.02 | -10.00% | 17 | 209 | 0.92 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 32.50 | 0.25 | 0.30 | 0.31 | +0.01 | +3.34% | 105 | 34 | 0.81 | -0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.45 | 0.55 | 0.54 | +0.09 | +20.00% | 425 | 987 | 0.76 | -0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 37.50 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 50 | 130 | 0.72 | -0.16 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 1.30 | 1.50 | 1.41 | +0.11 | +8.47% | 446 | 2,592 | 0.70 | -0.24 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 42.50 | 2.10 | 2.35 | 2.26 | +0.36 | +18.95% | 124 | 531 | 0.69 | -0.34 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 3.20 | 3.50 | 3.35 | +0.24 | +7.72% | 149 | 2,549 | 0.68 | -0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 47.50 | 4.50 | 4.90 | 4.80 | +0.50 | +11.63% | 3 | 232 | 0.66 | -0.56 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 6.00 | 6.60 | 6.30 | +0.30 | +5.00% | 9 | 640 | 0.64 | -0.66 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 52.50 | 6.50 | 10.30 | 7.60 | 0.00 | 0.00% | 0 | 153 | 0.93 | -0.75 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 8.20 | 12.90 | 10.15 | +5.25 | +107.15% | 11 | 445 | 1.21 | -0.81 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 57.50 | 10.20 | 15.00 | 8.70 | 0.00 | 0.00% | 0 | 60 | 1.26 | -0.86 | 0.02 | -0.03 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 12.60 | 17.40 | 9.55 | 0.00 | 0.00% | 0 | 352 | 1.32 | -0.90 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 62.50 | 15.10 | 19.80 | 14.00 | 0.00 | 0.00% | 0 | 64 | 1.37 | -0.93 | 0.01 | -0.02 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 17.20 | 22.00 | 19.85 | 0.00 | 0.00% | 0 | 101 | 1.44 | -0.95 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 22.20 | 27.00 | 26.00 | 0.00 | 0.00% | 0 | 41 | 1.58 | -0.98 | 0.01 | -0.01 | 9/13/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 27.20 | 32.00 | 28.25 | 0.00 | 0.00% | 0 | 9 | 1.75 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 32.10 | 37.00 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 37.20 | 42.00 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 42.20 | 47.00 | 20.58 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 47.20 | 51.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 52.00 | 56.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 57.10 | 62.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 62.10 | 66.90 | 57.10 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 67.10 | 71.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 72.10 | 77.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 77.10 | 82.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |