Options Chain for SMUCKER J M CO COM NEW (SJM) - $118.91 as of 10/1/2026 4:02:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.70 | 53.40 | 51.55 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 44.50 | 48.30 | 46.40 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 39.50 | 43.40 | 41.45 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 34.60 | 38.40 | 36.50 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 85.00 | 29.60 | 33.50 | 31.55 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 24.70 | 28.50 | 26.60 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 95.00 | 20.40 | 23.10 | 21.75 | % | 0.23 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 100.00 | 15.80 | 18.00 | 16.90 | % | 0.17 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 105.00 | 11.20 | 12.80 | 12.00 | 19.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.24 | 0.84 | 0.02 | -0.03 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 7.80 | 8.80 | 8.30 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | 0.72 | 0.03 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 4.70 | 5.20 | 4.95 | 5.00 | -2.54 | -33.69% | 0.04 | 2 | 19 | 0.26 | 0.55 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 2.55 | 2.90 | 2.73 | 2.75 | -1.79 | -39.43% | 0.02 | 31 | 30 | 0.26 | 0.37 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 1.20 | 1.50 | 1.35 | 1.25 | -1.00 | -44.45% | 0.01 | 3 | 49 | 0.26 | 0.22 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 0.45 | 1.15 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.28 | 0.11 | 0.02 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 1.00 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.28 | 0.06 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 10/1/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.36 | -0.04 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.29 | -0.09 | 0.01 | -0.02 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.45 | 1.10 | 0.78 | 1.15 | +0.63 | +121.16% | 0.01 | 5 | 93 | 0.26 | -0.16 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 1.90 | 2.20 | 2.05 | 2.10 | +0.60 | +40.00% | 0.02 | 21 | 15 | 0.27 | -0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 3.80 | 4.20 | 4.00 | 4.10 | +1.45 | +54.72% | 0.03 | 8 | 46 | 0.26 | -0.45 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 6.70 | 7.10 | 6.90 | 6.90 | +1.80 | +35.30% | 0.06 | 11 | 55 | 0.26 | -0.63 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 9.20 | 11.50 | 10.35 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.32 | -0.78 | 0.03 | -0.03 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 13.50 | 15.90 | 14.70 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 18.20 | 20.70 | 19.45 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 23.10 | 25.70 | 24.40 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 28.20 | 30.90 | 29.55 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 150.00 | 32.40 | 36.20 | 34.30 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 37.30 | 41.20 | 39.25 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 160.00 | 42.40 | 45.60 | 44.00 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 165.00 | 47.10 | 51.10 | 49.10 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 170.00 | 52.20 | 56.10 | 54.15 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 175.00 | 57.20 | 61.10 | 59.15 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |