Options Chain for SMUCKER J M CO COM NEW (SJM) - $107.25 as of 3/12/2026 4:14:41 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 | 54.10 | 58.40 | 56.25 | 62.58 | 0.00 | 0.00% | 1.12 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 55.00 | 49.30 | 53.30 | 51.30 | % | 0.93 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 44.30 | 48.20 | 46.25 | % | 0.77 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 65.00 | 39.40 | 43.20 | 41.30 | % | 0.64 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 70.00 | 34.50 | 38.20 | 36.35 | % | 0.52 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 29.50 | 33.40 | 31.45 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 24.70 | 28.40 | 26.55 | % | 0.33 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 85.00 | 20.70 | 23.40 | 22.05 | % | 0.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 90.00 | 15.90 | 18.30 | 17.10 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 95.00 | 10.80 | 12.90 | 11.85 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.92 | 0.97 | 0.01 | -0.05 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 6.20 | 7.30 | 6.75 | 14.47 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.52 | 0.87 | 0.04 | -0.10 | 3/5/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 2.20 | 3.20 | 2.70 | 2.65 | -2.62 | -49.72% | 0.03 | 12 | 286 | 0.33 | 0.61 | 0.08 | -0.13 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.65 | -0.30 | -31.58% | 0.01 | 52 | 1,722 | 0.29 | 0.23 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 22 | 988 | 0.50 | 0.05 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.60 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 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 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.14 | -50.00% | 0.00 | 2 | 292 | 0.49 | -0.03 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 100.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.39 | -0.13 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 105.00 | 0.90 | 2.00 | 1.45 | 1.30 | +0.60 | +85.72% | 0.01 | 17 | 206 | 0.32 | -0.39 | 0.08 | -0.13 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 110.00 | 3.40 | 4.70 | 4.05 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.36 | -0.77 | 0.06 | -0.10 | 3/11/2026 | 3/12/2026 3:59:52 PM EST |
| 115.00 | 7.80 | 9.60 | 8.70 | 8.60 | +1.60 | +22.86% | 0.08 | 6 | 217 | 0.58 | -0.95 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:52 PM EST |
| 120.00 | 12.10 | 14.70 | 13.40 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -0.99 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 3:59:52 PM EST |
| 125.00 | 16.80 | 20.70 | 18.75 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 130.00 | 21.80 | 25.70 | 23.75 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 135.00 | 26.90 | 30.70 | 28.80 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 140.00 | 31.90 | 35.70 | 33.80 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 145.00 | 36.90 | 40.70 | 38.80 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST | |||
| 150.00 | 41.90 | 44.90 | 43.40 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:52 PM EST |