Breaking News

John B Sanfilippo & Son Inc (JBSS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

72.43 -0.75 -1.02%

04/09 - Closed. Currency in USD

After Hours

72.43

+0.21

+0.29%

19:30:04 - Real-time Data

Volume: 102,845
Bid/Ask: 0.00 / 0.00
Day's Range: 71.97 - 73.55

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

John B Sanfilippo&Son Option Chain

Featured here is the John B Sanfilippo&Son option chain, providing detailed quotes and trading data for available call and put options across multiple strike prices and expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 05, 2026 20:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.2	37.5	0	37.45	0	0%	0	4.8	0
JBSS Call 37.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|37.45C Delta0.9659 Imp Vol2.1554 Bid33.2 Gamma0.0025 Theoretical35.35 Ask37.5 Theta-0.0765 Intrinsic Value34.98 Volume0 Vega0.01 Time Value-34.98 Open Interest0 Rho0.0072 Delta / Theta-12.6295 JBSS Put 37.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|37.45P Delta-0.0863 Imp Vol3.3262 Bid0 Gamma0.0035 Theoretical2.4 Ask4.8 Theta-0.2756 Intrinsic Value-34.98 Volume0 Vega0.0215 Time Value34.98 Open Interest0 Rho-0.003 Delta / Theta0.3132
0	0%	0	0	0	38.50	0	0%	0	0	0
JBSS Call 38.50 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value45.77 Volume0 Vega0 Time Value-45.77 Open Interest0 Rho0 Delta / Theta0 JBSS Put 38.50 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-45.77 Volume0 Vega0 Time Value45.77 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	40.00	0	0%	0	0	0
JBSS Call 40.00 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value38.17 Volume0 Vega0 Time Value-38.17 Open Interest0 Rho0 Delta / Theta0 JBSS Put 40.00 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-38.17 Volume0 Vega0 Time Value38.17 Open Interest0 Rho0 Delta / Theta0
0	0%	28.2	32.5	0	42.45	0	0%	0	4.8	0
JBSS Call 42.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|42.45C Delta0.9596 Imp Vol1.7974 Bid28.2 Gamma0.0035 Theoretical30.35 Ask32.5 Theta-0.0736 Intrinsic Value29.98 Volume0 Vega0.0115 Time Value-29.98 Open Interest0 Rho0.0082 Delta / Theta-13.0353 JBSS Put 42.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|42.45P Delta-0.1023 Imp Vol2.8223 Bid0 Gamma0.0046 Theoretical2.4 Ask4.8 Theta-0.2653 Intrinsic Value-29.98 Volume0 Vega0.0244 Time Value29.98 Open Interest0 Rho-0.0035 Delta / Theta0.3858
0	0%	23.2	27.5	0	47.45	0	0%	0	4.8	0
JBSS Call 47.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|47.45C Delta0.9516 Imp Vol1.4764 Bid23.2 Gamma0.005 Theoretical25.35 Ask27.5 Theta-0.0702 Intrinsic Value24.98 Volume0 Vega0.0134 Time Value-24.98 Open Interest0 Rho0.0091 Delta / Theta-13.5631 JBSS Put 47.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|47.45P Delta-0.1216 Imp Vol2.3723 Bid0 Gamma0.0062 Theoretical2.4 Ask4.8 Theta-0.2525 Intrinsic Value-24.98 Volume0 Vega0.0276 Time Value24.98 Open Interest1 Rho-0.004 Delta / Theta0.4817
					72.43	Price @ Sep 05, 2026 20:43 GMT
0	0%	0	4.8	0	72.45	0	0%	0	4.8	0
JBSS Call 72.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|72.45C Delta0.5089 Imp Vol0.4516 Bid0 Gamma0.0647 Theoretical2.4 Ask4.8 Theta-0.0905 Intrinsic Value-0.02 Volume0 Vega0.0544 Time Value0.02 Open Interest9 Rho0.0106 Delta / Theta-5.6231 JBSS Put 72.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|72.45P Delta-0.4914 Imp Vol0.4289 Bid0 Gamma0.0679 Theoretical2.4 Ask4.8 Theta-0.0937 Intrinsic Value0.02 Volume0 Vega0.0544 Time Value-0.02 Open Interest1 Rho-0.0135 Delta / Theta5.2463
0	0%	0	4.8	0	77.45	0	0%	2.5	7.1	0
JBSS Call 77.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|77.45C Delta0.3523 Imp Vol0.8006 Bid0 Gamma0.0339 Theoretical2.4 Ask4.8 Theta-0.1531 Intrinsic Value-5.02 Volume0 Vega0.0507 Time Value5.02 Open Interest3 Rho0.0074 Delta / Theta-2.301 JBSS Put 77.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|77.45P Delta-0.9896 Imp Vol0.1488 Bid2.5 Gamma0.0103 Theoretical5.13 Ask7.1 Theta-0.0096 Intrinsic Value5.02 Volume0 Vega0.0029 Time Value-5.02 Open Interest2 Rho-0.0274 Delta / Theta102.7807
0	0%	0	0	0	80.00	0	0%	0	0	0
JBSS Call 80.00 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.83 Volume0 Vega0 Time Value1.83 Open Interest0 Rho0 Delta / Theta0 JBSS Put 80.00 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.83 Volume0 Vega0 Time Value-1.83 Open Interest0 Rho0 Delta / Theta0
0.06	0%	0	0.1	11	82.45	0	0%	7.5	12	0
JBSS Call 82.45 Exp: Sep 18, 2026 Last: 0.06 Chg.: 0% SymbolJBSS\|20260918\|82.45C Delta0.0275 Imp Vol0.3557 Bid0 Gamma0.013 Theoretical0.05 Ask0.1 Theta-0.0116 Intrinsic Value-10.02 Volume11 Vega0.0086 Time Value10.08 Open Interest62 Rho0.0006 Delta / Theta-2.3692 JBSS Put 82.45 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260918\|82.45P Delta-0.9955 Imp Vol0.2347 Bid7.5 Gamma0.0017 Theoretical10.12 Ask12 Theta-0.0082 Intrinsic Value10.02 Volume0 Vega0.0007 Time Value-10.02 Open Interest0 Rho-0.0293 Delta / Theta121.3599
0	0%	0	0	0	88.50	0	0%	0	0	0
JBSS Call 88.50 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-4.23 Volume0 Vega0 Time Value4.23 Open Interest0 Rho0 Delta / Theta0 JBSS Put 88.50 Exp: Sep 06, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value4.23 Volume0 Vega0 Time Value-4.23 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

JBSS Comments

Write your thoughts about John B Sanfilippo & Son Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	36,513.80	-119.32	-0.33%
S&P/TSX 60	2,145.93	-8.12	-0.38%
US 30	53,232.1	-453.4	-0.84%
US 500	7,706.9	-40.7	-0.53%
S&P 500 VIX	14.53	+0.21	+1.47%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.130	+0.250	+0.25%

Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.85	+0.33	+0.35%
Natural Gas	2.940	+0.030	+0.89%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
US Soybeans	1,310.25	-6.00	-0.46%
US Cotton #2	86.43	-0.02	-0.02%

Bombardier Inc	315.120	+10.820	+3.56%
Enbridge	50.09	-0.43	-0.85%
Air Canada	28.72	-0.01	-0.03%
Broadcom DRC	13.62	+0.03	+0.22%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Canada 5Y	3.411	-0.011	-0.32%
Canada 10Y	3.779	-0.018	-0.47%
Canada 30Y	4.163	-0.012	-0.29%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Recent Quotes

	Name	Price	Chg.	Chg. %
	JBSS	72.43	-0.75	-1.02%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	69.78	-1.09%	34.67M
Suncor Energy	93.14	-1.14%	10.13M
Enbridge	69.32	-0.55%	9.89M
TC Energy	86.53	-0.16%	3.83M
Toronto Dominion Bank	168.24	-0.98%	2.88M
Canadian Imperial Bank	162.75	-0.15%	1.98M
RBC	291.48	-0.30%	1.19M

Name	Last	Chg. %	Vol.
Lanebury Growth Capital	0.15	+200.00%	1.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
SQID Tech	0.01	+100.00%	326.67K
ePlay Digital	0.010	+100.00%	7.00K
LFNT Resources	0.20	+90.48%	17.50K
World Copper	0.1750	+84.21%	545.59K
Jura Energy	0.095	+72.73%	27.00K

Name	Last	Chg. %	Vol.
Pioneer Media Holdings	0.01	-100.00%	0
Global Health Clinics	0.055	-80.00%	0.50K
Carson River Ventures	0.04	-50.00%	1.25K
Ramm Pharma	0.01	-50.00%	1.00K
Albert Labs International	0.005	-50.00%	1.00K
Syntheia	0.02	-50.00%	12.65K
Molecule Holdings	0.005	-50.00%	20.11K