Options Chain for SMUCKER J M CO COM NEW (SJM) - $124.32 as of 8/23/2026 10:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 72.40 | 76.30 | 74.35 | % | 1.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 55.00 | 67.50 | 71.40 | 69.45 | % | 1.26 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 60.00 | 62.50 | 66.00 | 64.25 | % | 1.07 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 65.00 | 57.50 | 61.30 | 59.40 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 70.00 | 52.60 | 56.60 | 54.60 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 75.00 | 47.60 | 51.40 | 49.50 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 80.00 | 42.70 | 46.00 | 44.35 | 32.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 38.20 | 40.70 | 39.45 | 30.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 33.60 | 35.50 | 34.55 | 23.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 7/7/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 28.80 | 30.60 | 29.70 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.56 | 0.96 | 0.00 | -0.02 | 6/30/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 23.60 | 26.10 | 24.85 | 18.49 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.53 | 0.92 | 0.01 | -0.03 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 19.20 | 21.50 | 20.35 | 14.05 | 0.00 | 0.00% | 0.19 | 0 | 66 | 0.48 | 0.89 | 0.01 | -0.04 | 8/11/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 14.90 | 16.70 | 15.80 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.31 | 0.84 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 10.80 | 12.30 | 11.55 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.29 | 0.76 | 0.02 | -0.05 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 8.10 | 8.70 | 8.40 | 8.53 | +0.13 | +1.55% | 0.07 | 17 | 274 | 0.30 | 0.65 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 5.40 | 6.00 | 5.70 | 5.70 | -0.20 | -3.39% | 0.05 | 9 | 299 | 0.30 | 0.52 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.05 | +1.34% | 0.03 | 12 | 329 | 0.30 | 0.38 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 1.95 | 2.40 | 2.18 | 2.49 | -0.01 | -0.40% | 0.02 | 2 | 69 | 0.29 | 0.26 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 1.05 | 1.50 | 1.28 | 1.40 | +0.10 | +7.70% | 0.01 | 2 | 50 | 0.29 | 0.18 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 0.55 | 1.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | 0.12 | 0.01 | -0.03 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 1.05 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.09 | 0.01 | -0.02 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | -0.03 | 0.00 | -0.01 | 7/28/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 0.10 | 1.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.44 | -0.04 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.36 | -0.08 | 0.01 | -0.03 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 0.45 | 0.85 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.33 | -0.11 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.03 | -2.35% | 0.01 | 10 | 112 | 0.32 | -0.16 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 2.00 | 2.40 | 2.20 | 2.20 | -0.35 | -13.73% | 0.02 | 1 | 149 | 0.31 | -0.24 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 3.40 | 4.20 | 3.80 | 3.60 | -0.20 | -5.27% | 0.03 | 20 | 197 | 0.31 | -0.35 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 5.60 | 6.40 | 6.00 | 6.00 | -0.20 | -3.23% | 0.05 | 2 | 164 | 0.30 | -0.48 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 8.50 | 9.40 | 8.95 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.30 | -0.62 | 0.03 | -0.05 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 12.00 | 13.90 | 12.95 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.04 | 8/21/2026 4:00:02 PM EST | |||
| 140.00 | 15.80 | 18.30 | 17.05 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.03 | 8/21/2026 4:00:02 PM EST | |||
| 145.00 | 20.50 | 22.40 | 21.45 | % | 0.15 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.03 | 8/21/2026 4:00:02 PM EST | |||
| 150.00 | 25.10 | 27.70 | 26.40 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 155.00 | 30.00 | 32.20 | 31.10 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 160.00 | 34.20 | 37.90 | 36.05 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 165.00 | 39.20 | 42.90 | 41.05 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST |