Options Chain for SMUCKER J M CO COM NEW (SJM) - $104.67 as of 2/4/2025 10:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.20 | 52.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 42.20 | 47.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 37.50 | 42.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 32.50 | 37.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 27.50 | 32.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 22.50 | 27.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 17.70 | 22.40 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 90.00 | 13.20 | 17.00 | % | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 95.00 | 8.70 | 10.60 | 9.42 | % | 10 | 0 | 0.32 | 0.83 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST | |
| 100.00 | 6.20 | 6.50 | 5.94 | -1.91 | -24.34% | 1 | 19 | 0.27 | 0.68 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 3.40 | 3.80 | 3.39 | -0.69 | -16.92% | 1 | 73 | 0.27 | 0.49 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 1.55 | 2.45 | 2.05 | -0.29 | -12.40% | 208 | 1,194 | 0.29 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 0.65 | 0.85 | 0.63 | -0.32 | -33.69% | 2 | 239 | 0.26 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 0.20 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.07 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.05 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 85.00 | 0.10 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 90.00 | 0.45 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.06 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 95.00 | 0.95 | 1.10 | 1.20 | +0.20 | +20.00% | 34 | 133 | 0.29 | -0.17 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 100.00 | 2.15 | 2.30 | 2.30 | +0.37 | +19.18% | 7 | 51 | 0.28 | -0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 105.00 | 4.20 | 4.60 | 4.73 | +1.13 | +31.39% | 5 | 38 | 0.27 | -0.51 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 110.00 | 6.50 | 7.80 | 7.70 | +2.30 | +42.60% | 2 | 32 | 0.24 | -0.72 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 115.00 | 9.60 | 12.80 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.85 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:58 PM EST |
| 120.00 | 14.60 | 18.00 | % | 0 | 0 | 0.22 | -0.93 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 125.00 | 18.70 | 23.50 | % | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 130.00 | 23.60 | 28.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 135.00 | 28.70 | 33.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 140.00 | 33.70 | 38.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 145.00 | 38.60 | 43.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 150.00 | 43.60 | 48.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |