Options Chain for SMUCKER J M CO COM NEW (SJM) - $102.08 as of 1/23/2026 1:42:09 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 | 50.60 | 54.80 | 52.70 | % | 1.05 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 45.60 | 49.40 | 47.50 | % | 0.86 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 60.00 | 40.60 | 44.60 | 42.60 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 65.00 | 35.60 | 39.50 | 37.55 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 70.00 | 30.70 | 34.60 | 32.65 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 75.00 | 25.70 | 29.50 | 27.60 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 80.00 | 20.70 | 24.50 | 22.60 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 85.00 | 15.80 | 18.50 | 17.15 | % | 0.20 | 0 | 0 | 0.48 | 0.98 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 90.00 | 11.80 | 13.80 | 12.80 | % | 0.14 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 95.00 | 8.30 | 8.90 | 8.60 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | 0.77 | 0.03 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.60 | 0.04 | -0.03 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 2.65 | 2.85 | 2.75 | 2.65 | +0.05 | +1.93% | 0.03 | 1 | 211 | 0.25 | 0.40 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.10 | +9.10% | 0.01 | 44 | 91 | 0.25 | 0.22 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 31 | 0.23 | 0.10 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | 0.04 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 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 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 85.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 90.00 | 0.55 | 1.10 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.29 | -0.10 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 1.40 | 1.75 | 1.58 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.27 | -0.23 | 0.03 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 2.95 | 3.60 | 3.28 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.27 | -0.40 | 0.04 | -0.03 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 5.60 | 6.10 | 5.85 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.26 | -0.60 | 0.04 | -0.03 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 8.00 | 10.60 | 9.30 | % | 0.08 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 115.00 | 12.90 | 14.90 | 13.90 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 120.00 | 17.00 | 19.70 | 18.35 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 125.00 | 21.90 | 25.30 | 23.60 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 130.00 | 26.70 | 30.30 | 28.50 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 135.00 | 31.40 | 35.20 | 33.30 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 140.00 | 36.30 | 40.20 | 38.25 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 145.00 | 41.40 | 45.20 | 43.30 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 150.00 | 46.40 | 50.20 | 48.30 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |