Options Chain for SMUCKER J M CO COM NEW (SJM) - $113.20 as of 8/22/2025 8:41:33 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 | 57.10 | 60.80 | 58.95 | 52.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 52.10 | 55.80 | 53.95 | 44.22 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 47.00 | 50.90 | 48.95 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 42.30 | 45.90 | 44.10 | 41.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 38.10 | 41.00 | 39.55 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 33.70 | 36.00 | 34.85 | 26.64 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 28.80 | 29.90 | 29.35 | 26.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.57 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 23.90 | 24.30 | 24.10 | 19.55 | 0.00 | 0.00% | 0.27 | 0 | 159 | 0.41 | 0.98 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 18.80 | 19.60 | 19.20 | 18.11 | 0.00 | 0.00% | 0.20 | 0 | 253 | 0.43 | 0.94 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 14.50 | 14.90 | 14.70 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 1,274 | 0.28 | 0.88 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 10.20 | 10.50 | 10.35 | 10.48 | +0.30 | +2.95% | 0.10 | 5 | 746 | 0.26 | 0.79 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 6.50 | 6.90 | 6.70 | 6.50 | +0.08 | +1.25% | 0.06 | 3 | 998 | 0.25 | 0.66 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 3.60 | 3.90 | 3.75 | 4.00 | +0.11 | +2.83% | 0.03 | 47 | 430 | 0.24 | 0.49 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 1.75 | 1.95 | 1.85 | 1.77 | -0.16 | -8.29% | 0.02 | 30 | 480 | 0.23 | 0.30 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.08 | -9.64% | 0.01 | 3 | 268 | 0.22 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.24 | 0.06 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 697 | 0.47 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.41 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 300 | 0.46 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 426 | 0.40 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.44 | -0.02 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.32 | -0.06 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.45 | 0.75 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.27 | -0.12 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 1.15 | 1.45 | 1.30 | 1.32 | -0.18 | -12.00% | 0.01 | 10 | 586 | 0.26 | -0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 2.40 | 2.90 | 2.65 | 2.57 | -0.39 | -13.18% | 0.02 | 45 | 198 | 0.25 | -0.34 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 4.20 | 5.10 | 4.65 | 4.40 | -0.60 | -12.00% | 0.04 | 1,500 | 185 | 0.23 | -0.51 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 7.60 | 8.30 | 7.95 | 7.00 | -1.00 | -12.50% | 0.07 | 2 | 29 | 0.23 | -0.70 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 11.60 | 12.30 | 11.95 | 11.65 | -1.65 | -12.41% | 0.10 | 1 | 6 | 0.26 | -0.86 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 15.10 | 17.30 | 16.20 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 135.00 | 20.70 | 22.80 | 21.75 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 25.00 | 27.40 | 26.20 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 29.70 | 32.60 | 31.15 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 34.70 | 37.80 | 36.25 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 155.00 | 39.70 | 42.60 | 41.15 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 160.00 | 44.70 | 47.40 | 46.05 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 165.00 | 49.70 | 53.60 | 51.65 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |