Options Chain for JACK IN THE BOX INC COM (JACK) - $27.52 as of 3/31/2025 4:18:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.10 | 7.70 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 5.00 | 6.40 | % | 0 | 0 | 0.92 | 0.92 | 0.04 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 2.80 | 3.10 | 4.40 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.77 | 0.08 | -0.03 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 27.50 | 1.30 | 1.50 | 1.30 | -0.15 | -10.35% | 3 | 14 | 0.61 | 0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.40 | 0.55 | 0.37 | -0.15 | -28.85% | 221 | 398 | 0.54 | 0.23 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 15 | 258 | 0.59 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.98 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 5 | 186 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 839 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 50 | 1.73 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 47 | 1.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 0.10 | 0.20 | 0.20 | +0.08 | +66.67% | 3 | 97 | 0.67 | -0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.45 | 0.60 | 0.54 | +0.06 | +12.50% | 5 | 1,274 | 0.60 | -0.23 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 27.50 | 1.30 | 1.45 | 1.45 | +0.05 | +3.58% | 3 | 232 | 0.55 | -0.50 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 2.85 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 198 | 0.50 | -0.77 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 5.00 | 5.40 | 5.25 | +0.15 | +2.95% | 6 | 100 | 0.71 | -0.92 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 7.40 | 7.80 | 7.50 | +0.35 | +4.90% | 1 | 47 | 0.82 | -0.98 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 37.50 | 9.90 | 10.40 | 6.65 | 0.00 | 0.00% | 0 | 7 | 0.99 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 12.30 | 12.80 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 42.50 | 14.10 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 45.00 | 15.60 | 17.80 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 47.50 | 19.50 | 20.30 | 9.76 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 22.30 | 23.00 | 13.18 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 55.00 | 26.40 | 28.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 31.20 | 34.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |