Breaking News

John B Sanfilippo & Son Inc (JBSS)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

86.75 +0.06 +0.07%

03:59:59 - Closed. Currency in USD

After Hours

86.75

0.00

0.00%

7:34:08 - Real-time Data

Type: Equity

Market: United States

Volume: 121,133
Bid/Ask: 0.00 / 0.00
Day's Range: 85.51 - 87.24

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.8	48.5	0	40.00	0	0%	0	1.75	0
JBSS Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|40.00C Delta0.9978 Imp Vol2.1813 Bid44.8 Gamma0.0003 Theoretical46.88 Ask48.5 Theta-0.0094 Intrinsic Value46.75 Volume0 Vega0.0007 Time Value-46.75 Open Interest0 Rho0.0015 Delta / Theta-106.4581 JBSS Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|40.00P Delta-0.0394 Imp Vol3.735 Bid0 Gamma0.0019 Theoretical0.88 Ask1.75 Theta-0.2734 Intrinsic Value-46.75 Volume0 Vega0.0102 Time Value46.75 Open Interest0 Rho-0.0008 Delta / Theta0.1441
0	0%	39.8	43.5	0	45.00	0	0%	0	1.75	0
JBSS Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|45.00C Delta0.9975 Imp Vol1.8673 Bid39.8 Gamma0.0003 Theoretical41.88 Ask43.5 Theta-0.0091 Intrinsic Value41.75 Volume0 Vega0.0008 Time Value-41.75 Open Interest0 Rho0.0016 Delta / Theta-110.1281 JBSS Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|45.00P Delta-0.0456 Imp Vol3.2408 Bid0 Gamma0.0025 Theoretical0.88 Ask1.75 Theta-0.2669 Intrinsic Value-41.75 Volume0 Vega0.0115 Time Value41.75 Open Interest0 Rho-0.0009 Delta / Theta0.1707
0	0%	34.9	38.5	0	50.00	0	0%	0	1.75	0
JBSS Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|50.00C Delta0.9972 Imp Vol1.586 Bid34.9 Gamma0.0004 Theoretical36.88 Ask38.5 Theta-0.0087 Intrinsic Value36.75 Volume0 Vega0.0009 Time Value-36.75 Open Interest0 Rho0.0018 Delta / Theta-114.3304 JBSS Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|50.00P Delta-0.0527 Imp Vol2.7978 Bid0 Gamma0.0032 Theoretical0.88 Ask1.75 Theta-0.259 Intrinsic Value-36.75 Volume0 Vega0.0129 Time Value36.75 Open Interest0 Rho-0.001 Delta / Theta0.2037
					86.75	Price @ Aug 14, 2026 20:22 GMT
0	0%	0	4.8	0	90.00	0	0%	3.8	7.5	0
JBSS Call 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|90.00C Delta0.3889 Imp Vol0.7737 Bid0 Gamma0.0412 Theoretical2.4 Ask4.8 Theta-0.252 Intrinsic Value-3.25 Volume0 Vega0.0461 Time Value3.25 Open Interest12 Rho0.0054 Delta / Theta-1.5437 JBSS Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|90.00P Delta-0.6069 Imp Vol0.7908 Bid3.8 Gamma0.0404 Theoretical5.65 Ask7.5 Theta-0.2646 Intrinsic Value3.25 Volume0 Vega0.0462 Time Value-3.25 Open Interest0 Rho-0.0112 Delta / Theta2.2933
0	0%	0	1.85	0	95.00	0	0%	7.5	11.5	0
JBSS Call 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|95.00C Delta0.199 Imp Vol0.726 Bid0 Gamma0.032 Theoretical0.93 Ask1.85 Theta-0.1727 Intrinsic Value-8.25 Volume0 Vega0.0336 Time Value8.25 Open Interest0 Rho0.0029 Delta / Theta-1.1526 JBSS Put 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|95.00P Delta-0.7617 Imp Vol0.8406 Bid7.5 Gamma0.0305 Theoretical9.5 Ask11.5 Theta-0.2275 Intrinsic Value8.25 Volume0 Vega0.0371 Time Value-8.25 Open Interest0 Rho-0.0145 Delta / Theta3.3488
0	0%	0	1.75	0	100.00	0	0%	12.5	16	0
JBSS Call 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|100.00C Delta0.1557 Imp Vol0.9467 Bid0 Gamma0.021 Theoretical0.88 Ask1.75 Theta-0.1932 Intrinsic Value-13.25 Volume0 Vega0.0287 Time Value13.25 Open Interest2 Rho0.0022 Delta / Theta-0.8056 JBSS Put 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolJBSS\|20260821\|100.00P Delta-0.8236 Imp Vol1.0167 Bid12.5 Gamma0.0211 Theoretical14.25 Ask16 Theta-0.2298 Intrinsic Value13.25 Volume0 Vega0.031 Time Value-13.25 Open Interest0 Rho-0.0165 Delta / Theta3.5842

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,297.30	+9.05	+0.14%
Nikkei 225	68,713.80	+405.21	+0.59%
Shanghai	3,927.18	+0.21	+0.01%
US 500	7,781.4	-17.8	-0.23%
US Tech 100	30,046.9	-37.6	-0.12%
DAX	26,440.31	+140.57	+0.53%
Dollar Index	99.54	-0.32	-0.32%

Crude Oil WTI	82.40	+1.15	+1.42%
Brent Oil	88.60	+1.53	+1.76%
Natural Gas	2.715	-0.012	-0.44%
Gold	4,432.00	+11.60	+0.26%
Silver	64.830	-0.170	-0.26%
US Soybeans	1,191.25	+9.00	+0.76%
Copper	6.6100	0.0000	-0.02%

Philippines 2Y	6.363	-0.062	-0.96%
Philippines 10Y	7.335	+0.048	+0.66%
Philippines 20Y	7.376	-0.049	-0.66%
U.S. 2Y	4.171	+0.031	+0.75%
U.S. 10Y	4.696	+0.055	+1.19%
U.S. 30Y	5.266	+0.053	+1.02%
Germany 10Y	3.1988	+0.0598	+1.91%

Alphabet C	343.54	-0.40	-0.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.73	-0.50	-0.62%
Booking	212.06	-1.28	-0.60%
Apple	305.93	+0.67	+0.22%
Alibaba ADR	123.81	+1.65	+1.35%
Tesla	342.27	+2.31	+0.68%

Recent Quotes

	Name	Price	Chg.	Chg. %
	JBSS	86.75	+0.06	+0.07%
	DANI	763.15	+3.45	+0.45%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.600	+4.14%	24.79M
First Gen	30.70	+9.64%	16.54M
SM Prime	18.280	+0.44%	13.76M
MREIT	13.62	-0.87%	10.69M
Manila Water	34.800	+4.19%	5.62M
International Container	982.000	+1.76%	475.86K
PLDT	1,170.00	-4.49%	417.21K

Name	Last	Chg. %	Vol.
Swift Foods	0.067	+31.37%	9.40M
Ionics	1.930	+31.29%	32.69M
Xurpas	0.221	+22.10%	6.00M
Cirtek	1.37	+17.09%	23.41M
Jackstones	2.050	+15.82%	9.00K
Bloomberry Resorts	2.380	+14.98%	50.84M
Prime Media	1.070	+11.46%	122.00K

Name	Last	Chg. %	Vol.
Cityland Development	0.550	-12.70%	253.00K
Manila Bulletin	0.176	-11.56%	80.00K
Geograce Resources	0.096	-11.11%	5.14M
Anglo Philippine	1.010	-7.34%	3.90M
Oriental Petrol	0.0130	-7.14%	16.10M
Pilipinas Shell Petroleum	8.400	-6.67%	1.56M
Macay	5.700	-6.56%	2.50K