Options Chain for SMUCKER J M CO COM NEW (SJM) - $110.01 as of 2/21/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.60 | 57.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 60.00 | 48.30 | 52.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 43.80 | 48.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 38.80 | 42.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 75.00 | 33.90 | 37.80 | 37.77 | 0.00 | 0.00% | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 28.90 | 32.50 | 36.92 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 12/5/2024 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 24.00 | 27.70 | 18.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.97 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 19.20 | 22.70 | 14.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.94 | 0.01 | -0.03 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 14.40 | 18.20 | 12.40 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.90 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 11.40 | 13.00 | 11.30 | +2.00 | +21.51% | 11 | 90 | 0.31 | 0.83 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 6.30 | 8.40 | 8.30 | +2.20 | +36.07% | 18 | 1,141 | 0.23 | 0.72 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 4.80 | 5.20 | 4.79 | +1.21 | +33.80% | 14 | 152 | 0.27 | 0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 2.55 | 2.90 | 2.80 | +0.95 | +51.36% | 53 | 322 | 0.26 | 0.37 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 1.25 | 1.50 | 1.59 | +0.74 | +87.06% | 43 | 585 | 0.26 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.50 | 0.65 | 0.75 | +0.33 | +78.58% | 10 | 263 | 0.25 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.45 | 0.25 | +0.15 | +150.00% | 2 | 305 | 0.25 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.03 | 0.01 | -0.01 | 1/6/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 218 | 0.50 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 185 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 2.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 23 | 0.44 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.15 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 44 | 0.39 | -0.03 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.30 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 199 | 0.35 | -0.06 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.50 | 0.65 | 0.60 | -0.42 | -41.18% | 3 | 155 | 0.31 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 100.00 | 1.10 | 1.20 | 1.11 | -0.64 | -36.58% | 9 | 1,003 | 0.29 | -0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 2.00 | 2.30 | 2.25 | -1.15 | -33.83% | 16 | 394 | 0.27 | -0.28 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 4.00 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 242 | 0.30 | -0.45 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 6.40 | 7.20 | 8.00 | -1.61 | -16.76% | 1 | 81 | 0.24 | -0.63 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 8.60 | 12.20 | 18.49 | 0.00 | 0.00% | 0 | 45 | 0.28 | -0.78 | 0.03 | -0.03 | 1/23/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 13.00 | 17.00 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.88 | 0.02 | -0.02 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 17.80 | 20.80 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.94 | 0.01 | -0.01 | 9/30/2024 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 22.90 | 26.90 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 10/3/2024 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 27.70 | 31.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 32.80 | 36.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 37.80 | 41.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 42.90 | 46.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 47.80 | 51.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 52.80 | 56.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 57.90 | 61.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 62.80 | 66.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 67.90 | 71.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |