Breaking News

John B Sanfilippo & Son Inc (JBSS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

64.63 +0.17 +0.26%

03/10 - Closed. Currency in USD

After Hours

65.68

+1.05

+1.62%

21:31:23 - Real-time Data

Type: Equity

Market: United States

Volume: 68,044
Bid/Ask: 0.00 / 0.00
Day's Range: 64.49 - 65.71

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

Oct 03, 2025 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27.8	32.5	0	34.40	0	0%	0	4.8	0
JBSS Call 34.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|34.40C Delta0.9819 Imp Vol1.6328 Bid27.8 Gamma0.002 Theoretical30.15 Ask32.5 Theta-0.0251 Intrinsic Value30.23 Volume0 Vega0.0054 Time Value-30.23 Open Interest0 Rho0.0056 Delta / Theta-39.098 JBSS Put 34.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|34.40P Delta-0.1205 Imp Vol4.0828 Bid0 Gamma0.0038 Theoretical4.8 Ask4.8 Theta-0.357 Intrinsic Value-30.23 Volume0 Vega0.0262 Time Value30.23 Open Interest0 Rho-0.0049 Delta / Theta0.3376
0	0%	22.8	27.5	0	39.40	0	0%	0	4.8	0
JBSS Call 39.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|39.40C Delta0.9781 Imp Vol1.3159 Bid22.8 Gamma0.003 Theoretical25.15 Ask27.5 Theta-0.024 Intrinsic Value25.23 Volume0 Vega0.0064 Time Value-25.23 Open Interest0 Rho0.0065 Delta / Theta-40.8314 JBSS Put 39.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|39.40P Delta-0.1458 Imp Vol3.4353 Bid0 Gamma0.0051 Theoretical4.8 Ask4.8 Theta-0.3426 Intrinsic Value-25.23 Volume0 Vega0.0299 Time Value25.23 Open Interest0 Rho-0.0056 Delta / Theta0.4255
0	0%	17.8	22.5	0	44.40	0	0%	0	4.8	0
JBSS Call 44.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|44.40C Delta0.9729 Imp Vol1.0339 Bid17.8 Gamma0.0046 Theoretical20.15 Ask22.5 Theta-0.0226 Intrinsic Value20.23 Volume0 Vega0.0077 Time Value-20.23 Open Interest0 Rho0.0074 Delta / Theta-43.1138 JBSS Put 44.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|44.40P Delta-0.1759 Imp Vol2.8664 Bid0 Gamma0.0069 Theoretical4.8 Ask4.8 Theta-0.3234 Intrinsic Value-20.23 Volume0 Vega0.0337 Time Value20.23 Open Interest0 Rho-0.0065 Delta / Theta0.5438
0	0%	0	0	0	55.00	0	0%	0	0	0
JBSS Call 55.00 Exp: Oct 06, 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: Oct 06, 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: Oct 06, 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: Oct 06, 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
					64.63	Price @ Oct 03, 2025 20:21 GMT
0	0%	0	0	0	65.00	0	0%	0	0	0
JBSS Call 65.00 Exp: Oct 06, 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: Oct 06, 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
0.2	0%	0	0.3	0	69.40	4.7	0%	2.65	7.5	0
JBSS Call 69.40 Exp: Oct 17, 2025 Last: 0.2 Chg.: 0% SymbolJBSS\|20251017\|69.40C Delta0.1096 Imp Vol0.2969 Bid0 Gamma0.0484 Theoretical0.2 Ask0.3 Theta-0.0233 Intrinsic Value-4.77 Volume0 Vega0.0245 Time Value4.97 Open Interest43 Rho0.0026 Delta / Theta-4.6934 JBSS Put 69.40 Exp: Oct 17, 2025 Last: 4.7 Chg.: 0% SymbolJBSS\|20251017\|69.40P Delta-0.9772 Imp Vol0.1791 Bid2.65 Gamma0.0199 Theoretical5.07 Ask7.5 Theta-0.0114 Intrinsic Value4.77 Volume0 Vega0.0061 Time Value-0.07 Open Interest1 Rho-0.028 Delta / Theta85.9057
0	0%	0	4.8	0	74.40	0	0%	7.5	12.2	0
JBSS Call 74.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|74.40C Delta0.3873 Imp Vol1.6051 Bid0 Gamma0.0182 Theoretical4.8 Ask4.8 Theta-0.2637 Intrinsic Value-9.77 Volume0 Vega0.0499 Time Value9.77 Open Interest0 Rho0.0075 Delta / Theta-1.4684 JBSS Put 74.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|74.40P Delta0 Imp Vol0 Bid7.5 Gamma0 Theoretical0 Ask12.2 Theta0 Intrinsic Value9.77 Volume0 Vega0 Time Value-9.77 Open Interest0 Rho0 Delta / Theta0
0	0%	0	4.8	0	79.40	0	0%	12.5	17.4	0
JBSS Call 79.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|79.40C Delta0.3545 Imp Vol1.8568 Bid0 Gamma0.0153 Theoretical4.8 Ask4.8 Theta-0.2972 Intrinsic Value-14.77 Volume0 Vega0.0485 Time Value14.77 Open Interest0 Rho0.0068 Delta / Theta-1.1929 JBSS Put 79.40 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolJBSS\|20251017\|79.40P Delta0 Imp Vol0 Bid12.5 Gamma0 Theoretical0 Ask17.4 Theta0 Intrinsic Value14.77 Volume0 Vega0 Time Value-14.77 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 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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,821.8	+63.5	+0.14%
US 500	6,727.6	+11.8	+0.18%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	65.40	+0.87	+1.35%
Crude Oil WTI	61.72	+0.84	+1.38%
Gold	3,927.55	+18.65	+0.48%
Silver	48.053	+0.087	+0.18%
Copper	5.0953	-0.0137	-0.27%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.141	+0.021	+0.51%
U.S. 5Y	3.724	+0.016	+0.43%
U.S. 2Y	3.578	+0.006	+0.17%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
JBSS	64.63	+0.17	+0.26%
Capital Group New.	20.040	-0.020	-0.10%
Nordea 1 - Global.	406.978	+0.277	+0.07%
MRF	142,570.00	0.00	0.00%
EG	356.85	+5.80	+1.65%
D&R Wachstum Glob.	117.140	+0.640	+0.55%
OMX Copenhagen Al.	2,495.62	+37.30	+1.52%
LKRc/USD	0.000405	-0.000003	-0.65%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M