Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

JBSS
John B. Sanfilippo & SON
stock NASDAQ

At Close
Jun 30, 2026 3:59:55 PM EDT
85.93USD-2.843%(-2.52)95,317
64.50Bid   98.92Ask   34.42Spread
Pre-market
0.00USD-100.000%(-88.45)0
After-hours
Jun 30, 2026 4:00:30 PM EDT
85.99USD+0.064%(+0.06)11,957
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1373904


JBSS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

JBSS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

JBSS Sep 18, 2026 Exp. - Max Pain @ $63.50

Puts
Calls


JBSS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C00%0JBSS260918C00110000
108.50 C00%0JBSS260918C00108500
105.00 C00%0JBSS260918C00105000
103.50 C00%0JBSS260918C00103500
100.00 C1.85+50.41%42903-02JBSS260918C00100000
98.50 C00%0JBSS260918C00098500
95.00 C2.650%101002-02JBSS260918C00095000
93.50 C00%0JBSS260918C00093500
90.00 C00%0JBSS260918C00090000
88.50 C00%0JBSS260918C00088500
85.00 C3.98+8.15%15103-24JBSS260918C00085000
83.50 C2.32-5.31%26006-15JBSS260918C00083500
80.00 C7.20-14.29%1203-04JBSS260918C00080000
78.50 C4.000%1305-18JBSS260918C00078500
75.00 C12.970%9902-20JBSS260918C00075000
73.50 C00%0JBSS260918C00073500
70.00 C11.20-17.04%2203-10JBSS260918C00070000
68.50 C9.520%2205-15JBSS260918C00068500
65.00 C14.90-29.05%2403-10JBSS260918C00065000
63.50 C13.400%2405-15JBSS260918C00063500
60.00 C00%0JBSS260918C00060000
58.50 C00%0JBSS260918C00058500
55.00 C00%0JBSS260918C00055000
53.50 C00%0JBSS260918C00053500
50.00 C00%0JBSS260918C00050000
48.50 C00%0JBSS260918C00048500
45.00 C00%0JBSS260918C00045000
43.50 C00%0JBSS260918C00043500
40.00 C00%0JBSS260918C00040000
38.50 C00%0JBSS260918C00038500
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0JBSS260918P00110000
108.50 P00%0JBSS260918P00108500
105.00 P00%0JBSS260918P00105000
103.50 P00%0JBSS260918P00103500
100.00 P00%0JBSS260918P00100000
98.50 P00%0JBSS260918P00098500
95.00 P00%0JBSS260918P00095000
93.50 P00%0JBSS260918P00093500
90.00 P00%0JBSS260918P00090000
88.50 P00%0JBSS260918P00088500
85.00 P00%0JBSS260918P00085000
83.50 P00%0JBSS260918P00083500
80.00 P5.800%1102-04JBSS260918P00080000
78.50 P00%0JBSS260918P00078500
75.00 P00%0JBSS260918P00075000
73.50 P00%0JBSS260918P00073500
70.00 P00%0JBSS260918P00070000
68.50 P00%0JBSS260918P00068500
65.00 P2.70+58.82%1203-06JBSS260918P00065000
63.50 P00%0JBSS260918P00063500
60.00 P00%0JBSS260918P00060000
58.50 P00%0JBSS260918P00058500
55.00 P00%0JBSS260918P00055000
53.50 P00%0JBSS260918P00053500
50.00 P0.650%1102-11JBSS260918P00050000
48.50 P00%0JBSS260918P00048500
45.00 P00%0JBSS260918P00045000
43.50 P00%0JBSS260918P00043500
40.00 P00%0JBSS260918P00040000
38.50 P00%0JBSS260918P00038500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC