Options Chain for SMUCKER J M CO COM NEW (SJM) - $103.18 as of 11/26/2025 8:55:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.50 | 49.70 | 48.10 | 47.60 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 60.00 | 41.50 | 45.50 | 43.50 | 51.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:08 PM EST |
| 65.00 | 36.60 | 40.60 | 38.60 | 37.98 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 11/26/2025 4:00:08 PM EST |
| 70.00 | 32.20 | 35.60 | 33.90 | 39.05 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 75.00 | 27.10 | 30.70 | 28.90 | 36.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 80.00 | 22.50 | 24.70 | 23.60 | 29.64 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.53 | 0.98 | 0.00 | -0.02 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 85.00 | 17.60 | 20.00 | 18.80 | 26.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.47 | 0.96 | 0.01 | -0.03 | 8/29/2025 | 11/26/2025 4:00:08 PM EST |
| 90.00 | 13.00 | 15.30 | 14.15 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.41 | 0.91 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 95.00 | 9.10 | 10.30 | 9.70 | 10.06 | +2.46 | +32.37% | 0.10 | 1 | 140 | 0.23 | 0.83 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 100.00 | 5.60 | 6.60 | 6.10 | 5.63 | +1.23 | +27.96% | 0.06 | 1 | 270 | 0.26 | 0.68 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 105.00 | 2.80 | 3.20 | 3.00 | 3.07 | +0.87 | +39.55% | 0.03 | 9 | 712 | 0.24 | 0.45 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 110.00 | 1.10 | 1.40 | 1.25 | 1.30 | +0.35 | +36.85% | 0.01 | 18 | 2,915 | 0.23 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 7 | 967 | 0.23 | 0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 120.00 | 0.10 | 0.85 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.28 | 0.05 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 9 | 325 | 0.27 | 0.02 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.27 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 194 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/26/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/26/2025 4:00:08 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/26/2025 4:00:08 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/26/2025 4:00:08 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 11/26/2025 4:00:08 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/26/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 107 | 0.47 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.36 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.33 | -0.04 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.48 | -0.20 | -29.42% | 0.01 | 11 | 354 | 0.30 | -0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.55 | -36.67% | 0.01 | 81 | 587 | 0.26 | -0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 100.00 | 1.95 | 2.25 | 2.10 | 1.90 | -0.95 | -33.34% | 0.02 | 25 | 714 | 0.24 | -0.32 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 105.00 | 4.00 | 4.70 | 4.35 | 4.10 | -1.50 | -26.79% | 0.04 | 52 | 502 | 0.23 | -0.55 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 110.00 | 7.30 | 8.10 | 7.70 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 800 | 0.21 | -0.76 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 115.00 | 11.10 | 13.40 | 12.25 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.35 | -0.89 | 0.02 | -0.02 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 120.00 | 15.30 | 18.80 | 17.05 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | -0.95 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 125.00 | 19.90 | 23.70 | 21.80 | 21.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:08 PM EST |
| 130.00 | 24.90 | 28.70 | 26.80 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.63 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 11/26/2025 4:00:08 PM EST |
| 135.00 | 29.90 | 33.80 | 31.85 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 4:00:08 PM EST |
| 140.00 | 34.90 | 38.80 | 36.85 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 11/26/2025 4:00:08 PM EST |
| 145.00 | 40.50 | 43.50 | 42.00 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 150.00 | 44.90 | 48.70 | 46.80 | 24.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 50.70 | 53.50 | 52.10 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 160.00 | 54.80 | 58.80 | 56.80 | 44.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 59.90 | 63.80 | 61.85 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 170.00 | 64.80 | 68.80 | 66.80 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 175.00 | 69.80 | 73.80 | 71.80 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 180.00 | 74.90 | 78.80 | 76.85 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 185.00 | 79.90 | 83.80 | 81.85 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 190.00 | 84.90 | 88.80 | 86.85 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 195.00 | 89.90 | 93.80 | 91.85 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST |