Options Chain for JACK IN THE BOX INC COM (JACK) - $11.56 as of 5/29/2026 2:38:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 12.10 | 9.95 | 9.30 | +0.37 | +4.15% | 3.98 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 5.00 | 5.80 | 8.90 | 7.35 | 7.60 | -1.30 | -14.61% | 1.47 | 2 | 12 | 5.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 7.50 | 4.80 | 5.30 | 5.05 | 5.10 | +0.86 | +20.29% | 0.67 | 2 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 10.00 | 2.50 | 2.90 | 2.70 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 133 | 1.18 | 0.91 | 0.07 | -0.01 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.85 | +0.45 | +112.50% | 0.07 | 14 | 1,160 | 0.75 | 0.56 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.27 | +0.17 | +170.00% | 0.01 | 266 | 723 | 0.80 | 0.18 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.12 | 0.04 | 0.04 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 101 | 725 | 1.07 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 34 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 82 | 3.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.13 | -48.15% | 0.02 | 43 | 838 | 0.98 | -0.09 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 12.50 | 0.75 | 0.95 | 0.85 | 0.88 | -0.54 | -38.03% | 0.07 | 11 | 367 | 0.73 | -0.44 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 15.00 | 2.50 | 3.30 | 2.90 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 248 | 1.00 | -0.82 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 17.50 | 4.60 | 6.20 | 5.40 | 6.71 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.34 | -0.96 | 0.04 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 20.00 | 5.70 | 9.50 | 7.60 | 9.00 | 0.00 | 0.00% | 0.38 | 0 | 325 | 3.44 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:58:59 PM EST |
| 22.50 | 8.20 | 12.00 | 10.10 | 10.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 25.00 | 10.70 | 14.50 | 12.60 | % | 0.50 | 0 | 4 | 4.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 27.50 | 13.40 | 17.00 | 15.20 | 16.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 30.00 | 15.60 | 19.20 | 17.40 | 18.56 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 32.50 | 18.00 | 22.20 | 20.10 | % | 0.62 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 35.00 | 20.50 | 24.70 | 22.60 | 23.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 37.50 | 23.00 | 27.20 | 25.10 | % | 0.67 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |