JBSS · Sanfilippo John B & Son Inc · Options Chain

Track JBSS — free

$70.26 -0.58 (-0.82%) At close · Sep 11

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$821.58M

11.69M

Options Chain

Underlying $70.26 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 5 days to expiry · at least 30 contracts returned · mixed daily-bar sessions · Aug 24, 2026–Sep 10, 2026; 26 unknown

Put / call OI

0.07

Call-heavy positioning · partial

Open interest

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike

Calls Puts

37.45

42.45

47.45

52.45

57.45

62.45

67.45

72.45

77.45

82.45

87.45

92.45

97.45

102.45

107.45

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Dec 18 96d Mar 19 187d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$30.80	$34.50	—		—	$0.00	$0.55	—	—	—	—
Call · $37.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:24.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.80	$29.50	—		—	$0.00	$4.80	—	—	—	—
Call · $42.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.80	$24.50	—		—	$0.00	$1.35	—	—	—	1
Call · $47.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.45 Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$15.80	$20.00	—		—	$0.00	$1.35	—	—	—	—
Call · $52.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.45 Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87.9%	0.968	$10.90	$15.00	—		—	$0.00	$4.80	—	—	—	—
Call · $57.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:43.386 UTC Last — Breakeven — Implied vol 87.9% Delta 0.968 ≈97% ITM Gamma 0.009 Theta -0.054 Vega 0.007 Open interest — OI effective date — Model this call Put · $57.45 Daily-bar session Unknown Quote as of 2026-09-11 19:55:01.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	49.6%	0.971	$5.80	$10.00	$8.00		—	$0.00	$2.55	—	—	—	2
Call · $62.45 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:31.231 UTC Last $8.00 Breakeven $70.45 Implied vol 49.6% Delta 0.971 ≈97% ITM Gamma 0.015 Theta -0.031 Vega 0.006 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $62.45 Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	32.8%	0.843	$1.20	$5.00	—		—	$0.00	$4.80	—	—	—	—
Call · $67.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.315 UTC Last — Breakeven — Implied vol 32.8% Delta 0.843 ≈84% ITM Gamma 0.081 Theta -0.065 Vega 0.022 Open interest — OI effective date — Model this call Put · $67.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $70.26
9	—	—	—	$0.00	$4.80	—		$0.93	$0.50	$4.80	-0.736	35.8%	1	1
Call · $72.45 Daily-bar session Unknown Quote as of 2026-09-11 19:55:03.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this call Put · $72.45 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:24.920 UTC Last $0.93 Breakeven $71.52 Implied vol 35.8% Delta -0.736 ≈74% ITM Gamma 0.101 Theta -0.082 Vega 0.029 Open interest 1 OI effective date Sep 10, 2026 Model this put
3	—	—	—	$0.00	$4.80	—		—	$5.50	$9.40	-0.883	61.5%	—	2
Call · $77.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $77.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.920 UTC Last — Breakeven — Implied vol 61.5% Delta -0.883 ≈88% ITM Gamma 0.036 Theta -0.084 Vega 0.018 Open interest 2 OI effective date Sep 10, 2026 Model this put
31	31	—	—	$0.00	$0.30	$0.14		—	$10.50	$14.20	-0.932	80.8%	—	—
Call · $82.45 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:30.425 UTC Last $0.14 Breakeven $82.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 10, 2026 Model this call Put · $82.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:08.123 UTC Last — Breakeven — Implied vol 80.8% Delta -0.932 ≈93% ITM Gamma 0.018 Theta -0.072 Vega 0.012 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.80	$0.47		—	$15.50	$19.40	—	—	—	—
Call · $87.45 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:59:33.534 UTC Last $0.47 Breakeven $87.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $87.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:10.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	—	—	—	$0.00	$4.80	—		—	$20.50	$24.40	—	—	—	—
Call · $92.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 10, 2026 Model this call Put · $92.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	—	—	—	$0.00	$4.80	—		—	$25.50	$29.40	—	—	—	—
Call · $97.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 10, 2026 Model this call Put · $97.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$30.50	$34.30	—	—	—	—
Call · $102.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$35.50	$39.30	—	—	—	—
Call · $107.45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:33.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107.45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:24.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 24, 2026–Sep 10, 2026; 26 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 880117 CUSIP 800422107 13F (30d) 61 filings 61 filers Visit website