[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBSS":3,"homepage-market-summary":35,"stock-options-JBSS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBSS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"John B. Sanfilippo & SON","Nasdaq",null,"SUGAR & CONFECTIONERY PRODUCTS","John B Sanfilippo & Son Inc is processors and distributors of peanuts, pecans, cashews, walnuts, almonds and other nuts in the United States. It also manufacture and distribute a portfolio of snack and nutrition bars, and market and distribute, and in some cases, manufacture or process, a diverse product line of other food and snack products, including peanut butter, almond butter, cashew butter, candy and confections, snack and trail mixes, granola, sunflower kernels, dried fruit, corn snacks, sesame sticks and other sesame snack products. It mainly sell its products under a variety of private brand names, as well as under its Fisher, Orchard Valley Harvest, Squirrel Brand and Southern Style Nuts brand names. It operate in a single reporting segment.","1,770","Elgin, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3964,0.95,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.03,68.82,69.165,67.55,68.52,-0.49,-0.72,138107.364403,4639,68.1825,92.080002,59.07,96112.02461144223,27.1,8769,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":469,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,23,0.92,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",[204,222,240,258,276,293,314,335,357,372,386,400,414,428,440,451,460],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":44},"JBSS  261016C00045000",20.7,25.5,0.4075,1,0.013561,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"JBSS  261016P00045000",4.9,0.7562,-0.000655,0.000255,-0.000925,0.000269,-0.000014,{"strike":223,"call":224,"put":233,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":44},"JBSS  261016C00050000",16,20.5,0.999994,0.000005,-0.000006,0.000003,0.015068,{"contract_symbol":234,"symbol":234,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"JBSS  261016P00050000",-0.007947,0.00244,-0.00884,0.002573,-0.00017,{"strike":241,"call":242,"put":250,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":243,"symbol":243,"bid":182,"ask":244,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":44},"JBSS  261016C00055000",15.5,0.998821,0.000813,-0.000856,0.000462,0.01655,{"contract_symbol":251,"symbol":251,"bid":186,"ask":252,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"JBSS  261016P00055000",1.55,-0.045965,0.010797,-0.039113,0.011387,-0.000996,{"strike":259,"call":260,"put":269,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":44},"JBSS  261016C00060000",6,10.5,0.964932,0.016083,-0.016918,0.00914,0.017342,{"contract_symbol":270,"symbol":270,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"JBSS  261016P00060000",-0.15328,0.026487,-0.095954,0.027935,-0.003371,{"strike":277,"call":278,"put":286,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":279,"symbol":279,"bid":280,"ask":262,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"JBSS  261016C00065000",1.7,0.75158,0.065813,-0.06923,0.037403,0.014273,{"contract_symbol":287,"symbol":287,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"JBSS  261016P00065000",-0.339908,0.041025,-0.148624,0.043268,-0.007624,{"strike":294,"call":295,"put":304,"callItm":14,"putItm":44,"isAtm":44},70,{"contract_symbol":296,"symbol":296,"bid":172,"ask":297,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"JBSS  261016C00070000",0.8,0.2608,0.271643,0.107672,-0.046403,0.039167,0.005418,{"contract_symbol":305,"symbol":305,"bid":186,"ask":215,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":44},"JBSS  261016P00070000",1.1,10,0.3242,-0.684048,0.092896,-0.061867,0.042007,-0.014847,{"strike":315,"call":316,"put":324,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":317,"symbol":317,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"JBSS  261016C00075000",0.4726,0.125501,0.036987,-0.052334,0.024379,0.002472,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"JBSS  261016P00075000",4.5,9.2,2.7,0.4242,-0.901056,0.034757,-0.039633,0.020566,-0.020642,{"strike":336,"call":337,"put":346,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":338,"symbol":338,"bid":186,"ask":339,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"JBSS  261016C00080000",2.25,0.6574,0.086414,0.020292,-0.055559,0.018606,0.001683,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"JBSS  261016P00080000",9.5,13.7,5.25,0.2375,-0.999954,0.000068,-0.000024,0.000023,-0.024108,{"strike":358,"call":359,"put":366,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":360,"symbol":360,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":14},"JBSS  261016C00085000",0.029085,0.008542,-0.023387,0.007832,0.000571,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":371,"in_the_money":44},"JBSS  261016P00085000",14.5,18.8,-1,-0.025616,{"strike":373,"call":374,"put":381,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":375,"symbol":375,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"JBSS  261016C00090000",0.008304,0.002917,-0.007988,0.002675,0.000164,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":385,"in_the_money":44},"JBSS  261016P00090000",19.5,23.8,-0.027123,{"strike":387,"call":388,"put":395,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":389,"symbol":389,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"JBSS  261016C00095000",0.002059,0.000838,-0.002295,0.000769,0.000041,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":399,"in_the_money":44},"JBSS  261016P00095000",24.5,28.7,-0.02863,{"strike":401,"call":402,"put":409,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":403,"symbol":403,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"JBSS  261016C00100000",0.000452,0.000209,-0.000571,0.000191,0.000009,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":413,"in_the_money":44},"JBSS  261016P00100000",29.5,33.7,-0.030137,{"strike":415,"call":416,"put":423,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":417,"symbol":417,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":14},"JBSS  261016C00105000",0.00009,0.000046,-0.000126,0.000042,0.000002,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":427,"in_the_money":44},"JBSS  261016P00105000",34.5,38.7,-0.031643,{"strike":429,"call":430,"put":435,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":431,"symbol":431,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":432,"gamma":408,"theta":433,"vega":434,"rho":186,"in_the_money":14},"JBSS  261016C00110000",0.000016,-0.000025,0.000008,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":439,"in_the_money":44},"JBSS  261016P00110000",39.5,43.7,-0.03315,{"strike":441,"call":442,"put":446,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":443,"symbol":443,"bid":186,"ask":444,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":231,"gamma":422,"theta":445,"vega":422,"rho":186,"in_the_money":14},"JBSS  261016C00115000",0.05,-0.000005,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":450,"in_the_money":44},"JBSS  261016P00115000",44.5,48.7,-0.034657,{"strike":452,"call":453,"put":456,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":454,"symbol":454,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":186,"gamma":186,"theta":455,"vega":186,"rho":186,"in_the_money":14},"JBSS  261016C00120000",-0.000001,{"contract_symbol":457,"symbol":457,"bid":142,"ask":458,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":459,"in_the_money":44},"JBSS  261016P00120000",53.7,-0.036164,{"strike":461,"call":462,"put":464,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":463,"symbol":463,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":340,"implied_volatility":340,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"JBSS  261016C00125000",{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":370,"gamma":186,"theta":186,"vega":186,"rho":468,"in_the_money":44},"JBSS  261016P00125000",54.5,58.7,-0.037671,"2026-10-06T08:18:40.128052+00:00"]