Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7	51	2	15

JBSS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

JBSS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

JBSS Mar 19, 2027 Exp. - Max Pain @ $63.95

Puts

Calls

JBSS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0	0%	0			JBSS270319C00130000
128.95 C	0	0%	0			JBSS270319C00128950
125.00 C	0	0%	0			JBSS270319C00125000
123.95 C	0	0%	0			JBSS270319C00123950
120.00 C	0	0%	0			JBSS270319C00120000
118.95 C	0	0%	0			JBSS270319C00118950
115.00 C	0	0%	0			JBSS270319C00115000
113.95 C	0	0%	0			JBSS270319C00113950
110.00 C	0	0%	0			JBSS270319C00110000
108.95 C	0	0%	0			JBSS270319C00108950
105.00 C	0	0%	0			JBSS270319C00105000
103.95 C	0	0%	0			JBSS270319C00103950
100.00 C	2.00	+5.26%	1	2	07-23	JBSS270319C00100000
98.95 C	0	0%	0			JBSS270319C00098950
95.00 C	0	0%	0			JBSS270319C00095000
93.95 C	0	0%	0			JBSS270319C00093950
90.00 C	0	0%	0			JBSS270319C00090000
88.95 C	0	0%	0			JBSS270319C00088950
85.00 C	7.00	0%	1	1	08-14	JBSS270319C00085000
83.95 C	1.70	-33.07%	1	14	09-16	JBSS270319C00083950
80.00 C	0	0%	0			JBSS270319C00080000
78.95 C	2.95	-13.99%	2	34	09-16	JBSS270319C00078950
75.00 C	0	0%	0			JBSS270319C00075000
73.95 C	0	0%	0			JBSS270319C00073950
70.00 C	0	0%	0			JBSS270319C00070000
68.95 C	0	0%	0			JBSS270319C00068950
65.00 C	0	0%	0			JBSS270319C00065000
63.95 C	16.80	+16.26%	2	6	08-24	JBSS270319C00063950
60.00 C	0	0%	0			JBSS270319C00060000
58.95 C	0	0%	0			JBSS270319C00058950
55.00 C	0	0%	0			JBSS270319C00055000
53.95 C	0	0%	0			JBSS270319C00053950
50.00 C	0	0%	0			JBSS270319C00050000
48.95 C	0	0%	0			JBSS270319C00048950
45.00 C	39.99	0%	2	1	08-12	JBSS270319C00045000
43.95 C	0	0%	0			JBSS270319C00043950

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			JBSS270319P00130000
128.95 P	0	0%	0			JBSS270319P00128950
125.00 P	0	0%	0			JBSS270319P00125000
123.95 P	0	0%	0			JBSS270319P00123950
120.00 P	0	0%	0			JBSS270319P00120000
118.95 P	0	0%	0			JBSS270319P00118950
115.00 P	0	0%	0			JBSS270319P00115000
113.95 P	0	0%	0			JBSS270319P00113950
110.00 P	0	0%	0			JBSS270319P00110000
108.95 P	0	0%	0			JBSS270319P00108950
105.00 P	0	0%	0			JBSS270319P00105000
103.95 P	0	0%	0			JBSS270319P00103950
100.00 P	0	0%	0			JBSS270319P00100000
98.95 P	0	0%	0			JBSS270319P00098950
95.00 P	0	0%	0			JBSS270319P00095000
93.95 P	0	0%	0			JBSS270319P00093950
90.00 P	0	0%	0			JBSS270319P00090000
88.95 P	0	0%	0			JBSS270319P00088950
85.00 P	0	0%	0			JBSS270319P00085000
83.95 P	0	0%	0			JBSS270319P00083950
80.00 P	0	0%	0			JBSS270319P00080000
78.95 P	0	0%	0			JBSS270319P00078950
75.00 P	4.50	0%	1	1	07-30	JBSS270319P00075000
73.95 P	0	0%	0			JBSS270319P00073950
70.00 P	0	0%	0			JBSS270319P00070000
68.95 P	5.10	0%	1	1	09-15	JBSS270319P00068950
65.00 P	0	0%	0			JBSS270319P00065000
63.95 P	3.30	0%	1	1	09-15	JBSS270319P00063950
60.00 P	0	0%	0			JBSS270319P00060000
58.95 P	0	0%	0			JBSS270319P00058950
55.00 P	1.00	-16.67%	1	14	08-07	JBSS270319P00055000
53.95 P	0	0%	0			JBSS270319P00053950
50.00 P	0	0%	0			JBSS270319P00050000
48.95 P	0	0%	0			JBSS270319P00048950
45.00 P	0	0%	0			JBSS270319P00045000
43.95 P	0	0%	0			JBSS270319P00043950

Share