Options Chain for SMUCKER J M CO COM NEW (SJM) - $111.01 as of 2/13/2026 6:58:05 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 | 58.40 | 62.60 | 60.50 | % | 1.21 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 53.50 | 57.50 | 55.50 | % | 1.01 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 48.50 | 51.80 | 50.15 | 51.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 43.50 | 47.00 | 45.25 | % | 0.70 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 38.50 | 42.30 | 40.40 | % | 0.58 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 75.00 | 33.50 | 37.10 | 35.30 | % | 0.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 80.00 | 28.90 | 31.90 | 30.40 | % | 0.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 85.00 | 23.60 | 26.80 | 25.20 | % | 0.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 18.60 | 20.90 | 19.75 | 19.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 13.90 | 15.90 | 14.90 | 16.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 100.00 | 9.30 | 11.00 | 10.15 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.66 | 0.98 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 3.80 | 6.60 | 5.20 | 5.63 | -2.27 | -28.74% | 0.05 | 10 | 68 | 0.55 | 0.86 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 1.50 | 2.45 | 1.98 | 1.90 | +0.20 | +11.77% | 0.02 | 171 | 1,706 | 0.30 | 0.53 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 115.00 | 0.20 | 0.75 | 0.48 | 0.25 | -0.15 | -37.50% | 0.00 | 12 | 1,226 | 0.32 | 0.16 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 3 | 0.39 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 95.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 359 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 25 | 352 | 0.50 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 105.00 | 0.25 | 0.55 | 0.40 | 0.31 | -0.10 | -24.39% | 0.00 | 2,296 | 101 | 0.34 | -0.14 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 110.00 | 1.30 | 1.90 | 1.60 | 1.83 | +0.43 | +30.72% | 0.01 | 32 | 84 | 0.29 | -0.47 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 115.00 | 4.70 | 6.30 | 5.50 | 6.05 | -13.45 | -68.98% | 0.05 | 2 | 0 | 0.34 | -0.84 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 120.00 | 9.30 | 10.90 | 10.10 | % | 0.08 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 125.00 | 14.30 | 16.20 | 15.25 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 130.00 | 18.80 | 21.20 | 20.00 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 135.00 | 23.70 | 26.20 | 24.95 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 140.00 | 28.90 | 31.50 | 30.20 | 40.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:12 PM EST |
| 145.00 | 33.90 | 36.50 | 35.20 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 150.00 | 39.10 | 41.50 | 40.30 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |