JBSS - John B. Sanfilippo & Son, Inc. - Catena di opzioni

John B. Sanfilippo & Son, Inc.

US ˙ NasdaqGS ˙ US8004221078

Scadenza

Puts per la data del mercato September 09, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
JBSS20250919P00034400	34.40	0.00	0.05	0.00	0	0	150.52%	-0.00	0.00	-0.01	0.00	-0.00
JBSS20250919P00039400	39.40	0.00	4.80	0.00	0	0	310.99%	-0.12	0.01	-0.32	0.02	-0.00
JBSS20250919P00044400	44.40	0.00	4.80	0.00	0	0	253.76%	-0.15	0.01	-0.30	0.02	-0.00
JBSS20250919P00049400	49.40	0.00	4.80	0.00	0	0	67.54%	-0.01	0.00	-0.01	0.00	-0.00
JBSS20250919P00054400	54.40	0.00	4.80	0.00	0	6	49.31%	-0.03	0.01	-0.01	0.01	-0.00
JBSS20250919P00059400	59.40	0.00	0.25	0.00	0	84	30.50%	-0.09	0.05	-0.02	0.02	-0.00
JBSS20250919P00064400	64.40	0.00	4.80	0.00	0	39	45.63%	-0.58	0.09	-0.11	0.04	-0.01
JBSS20250919P00069400	69.40	3.70	8.50	0.00	0	6	109.70%	-0.66	0.03	-0.22	0.04	-0.01
JBSS20250919P00074400	74.40	8.70	13.50	0.00	0	0	148.01%	-0.71	0.02	-0.28	0.04	-0.01
JBSS20250919P00079400	79.40	14.00	18.50	0.00	0	0	151.26%	-0.79	0.02	-0.24	0.03	-0.01
JBSS20250919P00084400	84.40	18.80	23.50	0.00	0	0	194.44%	-0.77	0.02	-0.32	0.03	-0.01
JBSS20250919P00089400	89.40	24.00	28.50	0.00	0	0	219.50%	-0.78	0.01	-0.35	0.03	-0.01
JBSS20250919P00094400	94.40	28.70	33.50	0.00	0	0	206.41%	-0.85	0.01	-0.27	0.02	-0.01
JBSS20250919P00099400	99.40	33.70	38.50	0.00	0	0	223.54%	-0.86	0.01	-0.28	0.02	-0.01
JBSS20250919P00104400	104.40	39.00	43.50	0.00	0	0	239.40%	-0.86	0.01	-0.29	0.02	-0.01
JBSS20250919P00109400	109.40	44.10	48.50	0.00	0	0	254.17%	-0.87	0.01	-0.30	0.02	-0.02

Calls per la data del mercato September 09, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
JBSS20250919C00034400	34.40	26.50	31.00	0.00	0	0	339.47%	0.92	0.00	-0.27	0.02	0.01
JBSS20250919C00039400	39.40	21.50	26.30	0.00	0	0	279.53%	0.90	0.01	-0.26	0.02	0.01
JBSS20250919C00044400	44.40	16.50	21.00	0.00	0	0	226.19%	0.88	0.01	-0.24	0.02	0.01
JBSS20250919C00049400	49.40	11.50	16.30	0.00	0	0	177.37%	0.85	0.01	-0.22	0.03	0.01
JBSS20250919C00054400	54.40	6.50	11.10	0.00	0	0	131.23%	0.80	0.02	-0.20	0.03	0.01
JBSS20250919C00059400	59.40	1.55	6.40	0.00	0	11	85.36%	0.72	0.04	-0.16	0.04	0.01
JBSS20250919C00064400	64.40	0.00	4.80	0.00	0	8	65.12%	0.48	0.06	-0.14	0.04	0.01
JBSS20250919C00069400	69.40	0.00	4.80	0.00	0	4	107.67%	0.35	0.03	-0.21	0.04	0.01
JBSS20250919C00074400	74.40	0.00	4.80	0.00	0	15	121.90%	0.26	0.03	-0.21	0.03	0.00
JBSS20250919C00079400	79.40	0.00	4.80	0.00	0	2	168.25%	0.26	0.02	-0.29	0.03	0.00
JBSS20250919C00084400	84.40	0.00	4.80	0.00	0	0	192.58%	0.24	0.02	-0.31	0.03	0.00
JBSS20250919C00089400	89.40	0.00	4.80	0.00	0	0	192.36%	0.19	0.01	-0.27	0.03	0.00
JBSS20250919C00094400	94.40	0.00	4.80	0.00	0	0	211.25%	0.18	0.01	-0.28	0.03	0.00
JBSS20250919C00099400	99.40	0.00	4.80	0.00	0	2	252.18%	0.20	0.01	-0.36	0.03	0.00
JBSS20250919C00104400	104.40	0.00	4.80	0.00	0	0	268.89%	0.19	0.01	-0.38	0.03	0.00
JBSS20250919C00109400	109.40	0.00	4.80	0.00	0	0	284.42%	0.19	0.01	-0.39	0.03	0.00

Other Listings

DE:JO1

53,00 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.