Options Chain for JACK IN THE BOX INC COM (JACK) - $16.44 as of 10/29/2025 8:53:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.40 | 10.90 | 9.15 | 10.65 | 0.00 | 0.00% | 1.22 | 0 | 113 | 4.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:59 PM EST |
| 10.00 | 4.50 | 8.40 | 6.45 | 7.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 12.50 | 2.40 | 5.60 | 4.00 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 25 | 2.25 | 0.94 | 0.04 | -0.01 | 10/17/2025 | 10/29/2025 3:59:59 PM EST |
| 15.00 | 1.85 | 2.55 | 2.20 | 2.20 | -0.65 | -22.81% | 0.15 | 40 | 126 | 0.85 | 0.73 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.30 | 1.00 | 0.65 | 1.00 | -0.40 | -28.58% | 0.04 | 88 | 466 | 0.63 | 0.40 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.24 | -34.79% | 0.01 | 235 | 849 | 0.90 | 0.17 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.27 | -0.03 | -10.00% | 0.01 | 124 | 712 | 0.94 | 0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 154 | 1,690 | 1.15 | 0.02 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.01 | 1 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 164 | 188 | 0.81 | -0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.45 | -0.10 | -18.19% | 0.04 | 174 | 1,359 | 0.78 | -0.27 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 1.40 | 2.15 | 1.78 | 2.00 | +0.30 | +17.65% | 0.10 | 72 | 1,154 | 0.70 | -0.60 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 2.25 | 4.20 | 3.23 | 3.34 | 0.00 | 0.00% | 0.16 | 0 | 755 | 1.12 | -0.83 | 0.09 | -0.02 | 10/27/2025 | 10/29/2025 3:59:59 PM EST |
| 22.50 | 5.00 | 8.20 | 6.60 | 5.58 | 0.00 | 0.00% | 0.29 | 0 | 31 | 2.32 | -0.94 | 0.04 | -0.01 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 25.00 | 7.20 | 10.60 | 8.90 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.55 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 3:59:59 PM EST |
| 27.50 | 9.10 | 13.10 | 11.10 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 11.60 | 15.60 | 13.60 | % | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 32.50 | 14.10 | 18.20 | 16.15 | % | 0.50 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |