Options Chain for SMUCKER J M CO COM NEW (SJM) - $111.37 as of 1/3/2025 3:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.50 | 54.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 65.00 | 44.70 | 49.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 70.00 | 39.60 | 44.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 75.00 | 34.80 | 39.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 80.00 | 29.80 | 34.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 85.00 | 24.60 | 29.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 90.00 | 19.50 | 24.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 14.50 | 19.30 | % | 0 | 0 | 0.26 | 0.95 | 0.01 | -0.01 | 1/3/2025 3:59:53 PM EST | |||
| 100.00 | 12.00 | 14.20 | % | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.02 | 1/3/2025 3:59:53 PM EST | |||
| 105.00 | 5.50 | 8.30 | 8.12 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.77 | 0.03 | -0.03 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 110.00 | 4.10 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 82 | 0.22 | 0.58 | 0.05 | -0.03 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 115.00 | 1.80 | 2.00 | 1.99 | +0.05 | +2.58% | 11 | 518 | 0.21 | 0.34 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 120.00 | 0.65 | 0.80 | 0.70 | -0.05 | -6.67% | 9 | 107 | 0.20 | 0.16 | 0.03 | -0.02 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 125.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.06 | 0.02 | -0.01 | 12/27/2024 | 1/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 1.45 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 95.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.05 | 0.01 | -0.01 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 100.00 | 0.50 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.12 | 0.02 | -0.02 | 1/2/2025 | 1/3/2025 3:59:53 PM EST |
| 105.00 | 1.10 | 1.30 | 1.12 | -0.21 | -15.79% | 6 | 58 | 0.22 | -0.23 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 110.00 | 2.70 | 4.10 | 2.65 | -0.10 | -3.64% | 8 | 47 | 0.22 | -0.42 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 3:59:53 PM EST |
| 115.00 | 4.10 | 7.90 | 6.55 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.66 | 0.05 | -0.03 | 12/31/2024 | 1/3/2025 3:59:53 PM EST |
| 120.00 | 8.10 | 11.80 | % | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.02 | 1/3/2025 3:59:53 PM EST | |||
| 125.00 | 13.20 | 15.80 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 1/3/2025 3:59:53 PM EST | |||
| 130.00 | 16.50 | 21.30 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 135.00 | 21.50 | 26.40 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 140.00 | 26.50 | 31.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 145.00 | 31.20 | 36.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 150.00 | 36.00 | 40.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 155.00 | 41.00 | 45.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 160.00 | 46.00 | 50.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 165.00 | 51.00 | 55.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST | |||
| 170.00 | 56.10 | 61.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:53 PM EST |