Options Chain for JACK IN THE BOX INC COM (JACK) - $18.02 as of 2/20/2026 11:39:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 15.80 | 14.25 | % | 5.70 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 5.00 | 10.20 | 13.30 | 11.75 | % | 2.35 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 7.50 | 7.90 | 10.60 | 9.25 | % | 1.23 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 10.00 | 6.50 | 7.30 | 6.90 | 6.90 | -5.85 | -45.89% | 0.69 | 13 | 30 | 1.80 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 12.50 | 4.10 | 4.80 | 4.45 | 4.50 | -5.99 | -57.11% | 0.36 | 8 | 6 | 1.19 | 0.93 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 15.00 | 2.00 | 2.60 | 2.30 | 2.20 | -1.50 | -40.55% | 0.15 | 234 | 109 | 0.70 | 0.74 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 17.50 | 0.90 | 1.10 | 1.00 | 0.95 | -1.05 | -52.50% | 0.06 | 46 | 246 | 0.71 | 0.44 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.45 | -60.00% | 0.02 | 101 | 514 | 0.71 | 0.20 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.11 | -0.20 | -64.52% | 0.01 | 49 | 404 | 0.78 | 0.09 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.07 | -46.67% | 0.01 | 86 | 409 | 0.92 | 0.03 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.27 | -84.38% | 0.00 | 22 | 213 | 1.24 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.17 | -85.00% | 0.00 | 15 | 428 | 1.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.48 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 68 | 2,170 | 0.77 | -0.07 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 15.00 | 0.45 | 0.50 | 0.48 | 0.46 | +0.16 | +53.34% | 0.03 | 164 | 935 | 0.65 | -0.26 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 17.50 | 1.40 | 1.70 | 1.55 | 1.52 | +0.47 | +44.77% | 0.09 | 73 | 432 | 0.60 | -0.56 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 20.00 | 3.20 | 4.00 | 3.60 | 3.45 | +1.20 | +53.34% | 0.18 | 40 | 448 | 0.59 | -0.80 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 22.50 | 5.40 | 6.30 | 5.85 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 159 | 1.18 | -0.91 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 25.00 | 7.80 | 8.80 | 8.30 | 3.99 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.41 | -0.97 | 0.02 | -0.01 | 1/9/2026 | 2/20/2026 4:00:17 PM EST |
| 27.50 | 9.10 | 12.20 | 10.65 | 9.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.23 | -0.99 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 30.00 | 11.80 | 14.70 | 13.25 | 9.22 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.42 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:17 PM EST |
| 32.50 | 14.20 | 17.30 | 15.75 | 14.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 35.00 | 16.70 | 19.80 | 18.25 | 16.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:17 PM EST |