Breaking News

John B Sanfilippo & Son Inc (JBSS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

62.70 -0.03 -0.04%

20:28:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 49,595
Bid/Ask: 0.00 / 0.00
Day's Range: 60.76 - 63.91

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

John B Sanfilippo&Son Option Chain

Get free option data for JBSS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for John B Sanfilippo&Son options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 21, 2025 19:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.5	31	0	34.40	0	0%	0	4.8	0
JBSS Call 34.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|34.40C Delta0 Imp Vol0 Bid26.5 Gamma0 Theoretical0 Ask31 Theta0 Intrinsic Value28.57 Volume0 Vega0 Time Value-28.57 Open Interest0 Rho0 Delta / Theta0 JBSS Put 34.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|34.40P Delta-0.0982 Imp Vol2.1858 Bid0 Gamma0.0044 Theoretical2.4 Ask4.8 Theta-0.1165 Intrinsic Value-28.57 Volume0 Vega0.0308 Time Value28.57 Open Interest0 Rho-0.0067 Delta / Theta0.8429
0	0%	21.5	26	0	39.40	0	0%	0	4.8	0
JBSS Call 39.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|39.40C Delta0 Imp Vol0 Bid21.5 Gamma0 Theoretical0 Ask26 Theta0 Intrinsic Value23.57 Volume0 Vega0 Time Value-23.57 Open Interest0 Rho0 Delta / Theta0 JBSS Put 39.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|39.40P Delta-0.1194 Imp Vol1.806 Bid0 Gamma0.0062 Theoretical2.4 Ask4.8 Theta-0.1109 Intrinsic Value-23.57 Volume0 Vega0.0354 Time Value23.57 Open Interest0 Rho-0.0078 Delta / Theta1.076
0	0%	16.5	21	0	44.40	0	0%	0	4.8	0
JBSS Call 44.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|44.40C Delta0 Imp Vol0 Bid16.5 Gamma0 Theoretical0 Ask21 Theta0 Intrinsic Value18.57 Volume0 Vega0 Time Value-18.57 Open Interest0 Rho0 Delta / Theta0 JBSS Put 44.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|44.40P Delta-0.146 Imp Vol1.4681 Bid0 Gamma0.0087 Theoretical2.4 Ask4.8 Theta-0.1038 Intrinsic Value-18.57 Volume0 Vega0.0407 Time Value18.57 Open Interest0 Rho-0.0092 Delta / Theta1.4059
0	0%	0	0	0	55.00	0	0%	0	0	0
JBSS Call 55.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value8.55 Volume0 Vega0 Time Value-8.55 Open Interest0 Rho0 Delta / Theta0 JBSS Put 55.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-8.55 Volume0 Vega0 Time Value8.55 Open Interest0 Rho0 Delta / Theta0
0	0%	0	0	0	60.00	0	0%	0	0	0
JBSS Call 60.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value3.55 Volume0 Vega0 Time Value-3.55 Open Interest0 Rho0 Delta / Theta0 JBSS Put 60.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-3.55 Volume0 Vega0 Time Value3.55 Open Interest0 Rho0 Delta / Theta0
					62.97	Price @ Aug 21, 2025 19:21 GMT
1	-51.22%	0.75	2.25	13	64.40	4.2	0%	0	3.5	0
JBSS Call 64.40 Exp: Sep 19, 2025 Last: 1 Chg.: -51.22% SymbolJBSS\|20250919\|64.40C Delta0.3723 Imp Vol0.2276 Bid0.75 Gamma0.0939 Theoretical1 Ask2.25 Theta-0.0236 Intrinsic Value-1.43 Volume13 Vega0.067 Time Value2.43 Open Interest22 Rho0.0152 Delta / Theta-15.7765 JBSS Put 64.40 Exp: Sep 19, 2025 Last: 4.2 Chg.: 0% SymbolJBSS\|20250919\|64.40P Delta-0.76 Imp Vol0.1121 Bid0 Gamma0.1528 Theoretical1.75 Ask3.5 Theta-0.0165 Intrinsic Value1.43 Volume0 Vega0.0542 Time Value2.77 Open Interest62 Rho-0.0395 Delta / Theta46.0235
0	0%	0	0	0	65.00	0	0%	0	0	0
JBSS Call 65.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.45 Volume0 Vega0 Time Value1.45 Open Interest0 Rho0 Delta / Theta0 JBSS Put 65.00 Exp: Aug 21, 2025 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.45 Volume0 Vega0 Time Value-1.45 Open Interest0 Rho0 Delta / Theta0
0	0%	0	2.25	0	69.40	0	0%	4.5	8.1	0
JBSS Call 69.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|69.40C Delta0.2454 Imp Vol0.4625 Bid0 Gamma0.0382 Theoretical1.13 Ask2.25 Theta-0.0426 Intrinsic Value-6.43 Volume0 Vega0.0558 Time Value6.43 Open Interest4 Rho0.0103 Delta / Theta-5.7607 JBSS Put 69.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|69.40P Delta-0.7052 Imp Vol0.551 Bid4.5 Gamma0.0346 Theoretical8.1 Ask8.1 Theta-0.0623 Intrinsic Value6.43 Volume0 Vega0.0605 Time Value-6.43 Open Interest8 Rho-0.0418 Delta / Theta11.3254
0.05	-90%	0	0.8	2	74.40	0	0%	9	13.5	0
JBSS Call 74.40 Exp: Sep 19, 2025 Last: 0.05 Chg.: -90% SymbolJBSS\|20250919\|74.40C Delta0.0255 Imp Vol0.2985 Bid0 Gamma0.0112 Theoretical0.05 Ask0.8 Theta-0.0052 Intrinsic Value-11.43 Volume2 Vega0.0106 Time Value11.48 Open Interest15 Rho0.0012 Delta / Theta-4.8703 JBSS Put 74.40 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20250919\|74.40P Delta-0.7295 Imp Vol0.8036 Bid9 Gamma0.0227 Theoretical13.5 Ask13.5 Theta-0.0846 Intrinsic Value11.43 Volume0 Vega0.0579 Time Value-11.43 Open Interest0 Rho-0.0473 Delta / Theta8.6202

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,174.82	+9.77	+0.19%
NSE All Share	141,732.50	+166.22	+0.12%
US 30	44,796.2	-141.9	-0.32%
US 500	6,374.2	-21.6	-0.34%
FTSE 100	9,309.20	+21.06	+0.23%
DAX	24,291.32	+14.35	+0.06%
South Africa Top 40	94,120.40	+628.45	+0.67%

Brent Oil	67.56	+0.72	+1.08%
Crude Oil WTI	63.44	+0.73	+1.16%
Gold	3,385.10	-3.40	-0.10%
Silver	38.108	+0.334	+0.89%
Copper	4.4533	+0.0133	+0.30%
London Cocoa	5,358.00	-214.00	-3.84%
London Wheat	167.15	+0.60	+0.36%

Nigeria 10Y	15.679	+0.001	+0.01%
Nigeria 2Y	16.829	+0.002	+0.01%
U.K. 10Y	4.7290	-0.0020	-0.04%
Germany 10Y	2.7510	-0.0040	-0.15%
U.S. 10Y	4.331	+0.033	+0.77%
U.S. 5Y	3.857	+0.047	+1.23%
U.S. 2Y	3.792	+0.048	+1.28%

Fidelitybk	20.700	0.000	0.00%
Zenith Bank	68.30	+0.30	+0.44%
UBA	48.00	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	92.80	+2.65	+2.94%
Sterling Bank	7.530	-0.270	-3.46%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
JBSS	62.70	-0.03	-0.04%
ADRAU	0.02	0.00	0.00%
TALF	310	+12	+4.03%
RGGI	0.00010	0.00000	0.00%
Tachlit SAL 4D S&.	12,950	+120	+0.94%
PLT	1.270	+0.020	+1.60%
Wells Fargo Wealt.	8.99	0.00	0.00%
FTSE JSE SA All S.	148,667.08	-432.01	-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.700	0.00%	96.07M
Access Holdings	26.95	-1.64%	30.33M
STANBIC IBTC Bank	94.50	-0.53%	11.34M
Zenith Bank	68.30	+0.44%	9.10M
Guaranty Trust Holding	92.80	+2.94%	8.92M
MTN Nigeria	435.00	-2.25%	2.78M
Aradel Holdings	500.00	-3.66%	1.40M

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	0.06K
SCOA Nigeria	6.050	+10.00%	29.48K
Jaiz Bank	4.40	+10.00%	21.16M
Skye Shelter Fund	274.15	+9.99%	121.93K
Ncr Nigeria	10.50	+9.95%	141.00K
Secure Electronic Tech	1.05	+9.38%	6.31M
Union Dicon Salt	12.00	+7.14%	42.62K

Name	Last	Chg. %	Vol.
Thomaswy	3.33	-10.00%	503.48K
Daarcomm	1.17	-10.00%	11.08M
International Energy Insurance	3.24	-10.00%	584.81K
University Pre	6.300	-10.00%	1.01M
Veritas Kapital	1.80	-10.00%	36.60M
Okomu Oil Palm	918.00	-10.00%	296.47K
Transcorp Power	257.90	-9.98%	612.70K