Options Chain for SMUCKER J M CO COM NEW (SJM) - $120.74 as of 9/16/2024 2:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.50 | 67.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 59.70 | 63.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 55.10 | 58.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 49.70 | 52.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 75.00 | 44.80 | 48.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 80.00 | 40.30 | 43.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 35.40 | 38.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 90.00 | 30.50 | 33.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 95.00 | 25.80 | 28.30 | 25.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 21.00 | 21.90 | 21.10 | 0.00 | 0.00% | 0 | 14 | 0.47 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 16.20 | 16.70 | 14.80 | 0.00 | 0.00% | 0 | 135 | 0.28 | 0.98 | 0.00 | -0.02 | 9/3/2024 | 9/16/2024 2:59:03 PM EST |
| 110.00 | 11.50 | 11.90 | 12.36 | 0.00 | 0.00% | 0 | 321 | 0.26 | 0.93 | 0.02 | -0.03 | 9/9/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 7.10 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 383 | 0.23 | 0.81 | 0.03 | -0.05 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 3.70 | 3.90 | 3.80 | +0.40 | +11.77% | 8 | 630 | 0.21 | 0.60 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 125.00 | 1.50 | 1.65 | 1.67 | +0.28 | +20.15% | 5 | 563 | 0.21 | 0.35 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 130.00 | 0.45 | 0.60 | 0.57 | +0.12 | +26.67% | 3 | 814 | 0.21 | 0.15 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 135.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 471 | 0.22 | 0.05 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 140.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 251 | 0.25 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:59:03 PM EST |
| 145.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/16/2024 2:59:03 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 58 | 0.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 160.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 650 | 0.66 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:59:03 PM EST |
| 165.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/16/2024 2:59:03 PM EST |
| 170.00 | 0.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/16/2024 2:59:03 PM EST |
| 175.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 2:59:03 PM EST |
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/16/2024 2:59:03 PM EST |
| 70.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.25 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/16/2024 2:59:03 PM EST |
| 75.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.12 | 0.00 | 0.00 | -0.01 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 40 | 110 | 0.60 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 5 | 66 | 0.59 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 336 | 0.51 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2,041 | 0.46 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 348 | 0.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 0.15 | 1.00 | 0.25 | +0.01 | +4.17% | 1 | 336 | 0.37 | -0.02 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 110.00 | 0.35 | 0.50 | 0.37 | -0.03 | -7.50% | 11 | 308 | 0.26 | -0.07 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 0.95 | 1.05 | 0.95 | -0.07 | -6.87% | 6 | 387 | 0.23 | -0.19 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 2.40 | 2.60 | 2.35 | -0.35 | -12.97% | 51 | 235 | 0.22 | -0.40 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 125.00 | 5.20 | 5.40 | 5.20 | -2.90 | -35.81% | 8 | 81 | 0.21 | -0.65 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 130.00 | 9.10 | 9.60 | 15.90 | 0.00 | 0.00% | 0 | 14 | 0.21 | -0.85 | 0.03 | -0.03 | 8/29/2024 | 9/16/2024 2:59:03 PM EST |
| 135.00 | 13.90 | 14.60 | 20.70 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.95 | 0.01 | -0.01 | 8/29/2024 | 9/16/2024 2:59:03 PM EST |
| 140.00 | 18.70 | 19.50 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 145.00 | 23.50 | 24.50 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 9/16/2024 2:59:03 PM EST |
| 150.00 | 27.60 | 29.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 155.00 | 32.60 | 35.90 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 9/16/2024 2:59:03 PM EST |
| 160.00 | 37.20 | 40.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 165.00 | 42.20 | 45.00 | 50.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/16/2024 2:59:03 PM EST |
| 170.00 | 47.40 | 50.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 175.00 | 52.40 | 55.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 180.00 | 57.60 | 60.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST | |||
| 185.00 | 62.60 | 65.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:03 PM EST |