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
Sep 30, 2026 3:59:48 PM EDT
66.43USD-1.351%(-0.91)150,423
51.60Bid   85.50Ask   33.90Spread
Pre-market
Sep 30, 2026 8:35:30 AM EDT
67.65USD+0.460%(+0.31)2,291
After-hours
Sep 29, 2026 4:27:30 PM EDT
67.34USD-0.030%(-0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
216861


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

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

Puts
Calls

JBSS Dec 18, 2026 Exp. - Max Pain @ $67.45

Puts
Calls


JBSS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0JBSS261218C00120000
118.50 C00%0JBSS261218C00118500
117.45 C00%0JBSS261218C00117450
115.00 C00%0JBSS261218C00115000
113.50 C00%0JBSS261218C00113500
112.45 C00%0JBSS261218C00112450
110.00 C00%0JBSS261218C00110000
108.50 C00%0JBSS261218C00108500
107.45 C00%0JBSS261218C00107450
105.00 C00%0JBSS261218C00105000
103.50 C00%0JBSS261218C00103500
102.45 C00%0JBSS261218C00102450
100.00 C2.000%1104-20JBSS261218C00100000
98.50 C3.100%1206-29JBSS261218C00098500
97.45 C00%0JBSS261218C00097450
95.00 C00%0JBSS261218C00095000
93.50 C1.80-60.00%1207-20JBSS261218C00093500
92.45 C00%0JBSS261218C00092450
90.00 C00%0JBSS261218C00090000
88.50 C2.64-37.14%545606-11JBSS261218C00088500
87.45 C1.00-79.84%26108-24JBSS261218C00087450
85.00 C00%0JBSS261218C00085000
83.50 C5.70-8.51%11808-14JBSS261218C00083500
82.45 C0.75-71.15%11909-14JBSS261218C00082450
80.00 C00%0JBSS261218C00080000
78.50 C00%0JBSS261218C00078500
77.45 C00%0JBSS261218C00077450
75.00 C00%0JBSS261218C00075000
73.50 C00%0JBSS261218C00073500
72.45 C00%0JBSS261218C00072450
70.00 C00%0JBSS261218C00070000
68.50 C11.270%2205-15JBSS261218C00068500
67.45 C4.50-54.77%5709-18JBSS261218C00067450
65.00 C00%0JBSS261218C00065000
63.50 C14.800%2205-15JBSS261218C00063500
62.45 C14.500%2008-20JBSS261218C00062450
60.00 C00%0JBSS261218C00060000
58.50 C00%0JBSS261218C00058500
57.45 C00%0JBSS261218C00057450
55.00 C00%0JBSS261218C00055000
53.50 C00%0JBSS261218C00053500
52.45 C00%0JBSS261218C00052450
50.00 C00%0JBSS261218C00050000
48.50 C00%0JBSS261218C00048500
47.45 C00%0JBSS261218C00047450
45.00 C00%0JBSS261218C00045000
43.50 C00%0JBSS261218C00043500
42.45 C00%0JBSS261218C00042450
40.00 C00%0JBSS261218C00040000
38.50 C00%0JBSS261218C00038500
37.45 C00%0JBSS261218C00037450
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0JBSS261218P00120000
118.50 P00%0JBSS261218P00118500
117.45 P00%0JBSS261218P00117450
115.00 P00%0JBSS261218P00115000
113.50 P00%0JBSS261218P00113500
112.45 P00%0JBSS261218P00112450
110.00 P00%0JBSS261218P00110000
108.50 P00%0JBSS261218P00108500
107.45 P00%0JBSS261218P00107450
105.00 P00%0JBSS261218P00105000
103.50 P00%0JBSS261218P00103500
102.45 P00%0JBSS261218P00102450
100.00 P00%0JBSS261218P00100000
98.50 P00%0JBSS261218P00098500
97.45 P00%0JBSS261218P00097450
95.00 P00%0JBSS261218P00095000
93.50 P00%0JBSS261218P00093500
92.45 P00%0JBSS261218P00092450
90.00 P00%0JBSS261218P00090000
88.50 P00%0JBSS261218P00088500
87.45 P00%0JBSS261218P00087450
85.00 P00%0JBSS261218P00085000
83.50 P00%0JBSS261218P00083500
82.45 P00%0JBSS261218P00082450
80.00 P00%0JBSS261218P00080000
78.50 P4.20-17.49%4307-31JBSS261218P00078500
77.45 P00%0JBSS261218P00077450
75.00 P00%0JBSS261218P00075000
73.50 P00%0JBSS261218P00073500
72.45 P00%0JBSS261218P00072450
70.00 P00%0JBSS261218P00070000
68.50 P4.00-20.00%2206-03JBSS261218P00068500
67.45 P2.50+25.00%5109-04JBSS261218P00067450
65.00 P00%0JBSS261218P00065000
63.50 P00%0JBSS261218P00063500
62.45 P2.000%1109-29JBSS261218P00062450
60.00 P00%0JBSS261218P00060000
58.50 P00%0JBSS261218P00058500
57.45 P00%0JBSS261218P00057450
55.00 P00%0JBSS261218P00055000
53.50 P00%0JBSS261218P00053500
52.45 P00%0JBSS261218P00052450
50.00 P00%0JBSS261218P00050000
48.50 P00%0JBSS261218P00048500
47.45 P00%0JBSS261218P00047450
45.00 P00%0JBSS261218P00045000
43.50 P00%0JBSS261218P00043500
42.45 P00%0JBSS261218P00042450
40.00 P00%0JBSS261218P00040000
38.50 P00%0JBSS261218P00038500
37.45 P00%0JBSS261218P00037450


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