Options Chain for JACK IN THE BOX INC COM (JACK) - $18.54 as of 9/12/2025 9:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 15.60 | 13.60 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.50 | 9.20 | 13.10 | 11.15 | % | 1.49 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 6.70 | 10.60 | 8.65 | % | 0.86 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 12.50 | 5.70 | 6.30 | 6.00 | 5.92 | 0.00 | 0.00% | 0.48 | 0 | 49 | 2.44 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.23 | -0.24 | -6.92% | 0.24 | 3 | 397 | 1.36 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 1.30 | 2.40 | 1.85 | 1.63 | +0.88 | +117.34% | 0.11 | 65 | 1,000 | 0.81 | 0.71 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 102 | 994 | 0.79 | 0.22 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 51 | 732 | 1.00 | 0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 722 | 4.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.21 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.84 | -88.43% | 0.00 | 3 | 32 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 5.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.09 | -75.00% | 0.03 | 3 | 266 | 3.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 549 | 1.10 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.14 | -31.82% | 0.02 | 43 | 3,367 | 0.69 | -0.29 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 1.65 | 1.90 | 1.78 | 1.72 | -0.45 | -20.74% | 0.09 | 5 | 431 | 0.67 | -0.78 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 3.90 | 4.10 | 4.00 | 4.33 | 0.00 | 0.00% | 0.18 | 0 | 163 | 1.15 | -0.97 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 5.10 | 7.70 | 6.40 | 7.05 | +0.90 | +14.64% | 0.26 | 1 | 332 | 3.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 27.50 | 7.90 | 9.10 | 8.50 | 8.42 | 0.00 | 0.00% | 0.31 | 0 | 189 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 9.40 | 13.20 | 11.30 | 10.83 | 0.00 | 0.00% | 0.38 | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:51 PM EST |
| 32.50 | 11.90 | 15.90 | 13.90 | 15.33 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 14.40 | 18.40 | 16.40 | 17.13 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 17.70 | 20.60 | 19.15 | 13.67 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 19.50 | 23.40 | 21.45 | 17.26 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 22.30 | 25.50 | 23.90 | 21.28 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 24.40 | 28.40 | 26.40 | % | 0.59 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 47.50 | 26.90 | 30.90 | 28.90 | 23.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 29.40 | 33.40 | 31.40 | 22.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 34.40 | 38.40 | 36.40 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 39.40 | 43.40 | 41.40 | % | 0.69 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |