Options Chain for SMUCKER J M CO COM NEW (SJM) - $95.47 as of 4/3/2026 12:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.60 | 37.00 | 35.30 | % | 0.59 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 65.00 | 28.60 | 32.00 | 30.30 | % | 0.47 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 70.00 | 23.60 | 26.80 | 25.20 | 25.80 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:11 PM EST |
| 75.00 | 19.20 | 21.60 | 20.40 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 80.00 | 14.40 | 17.00 | 15.70 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 85.00 | 9.50 | 11.60 | 10.55 | % | 0.12 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.03 | 4/6/2026 4:00:11 PM EST | |||
| 90.00 | 4.90 | 6.80 | 5.85 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.57 | 0.86 | 0.04 | -0.07 | 4/2/2026 | 4/6/2026 4:00:11 PM EST |
| 95.00 | 1.95 | 2.10 | 2.03 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.28 | 0.54 | 0.09 | -0.09 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.29 | 0.16 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 771 | 0.32 | 0.02 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 0.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 36 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.48 | -0.02 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.34 | -0.14 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 95.00 | 1.65 | 1.80 | 1.73 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 918 | 0.29 | -0.46 | 0.09 | -0.09 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 100.00 | 4.60 | 6.20 | 5.40 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.48 | -0.84 | 0.05 | -0.05 | 4/6/2026 | 4/6/2026 4:00:11 PM EST |
| 105.00 | 8.20 | 10.90 | 9.55 | 9.41 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.62 | -0.98 | 0.01 | -0.01 | 4/1/2026 | 4/6/2026 4:00:11 PM EST |
| 110.00 | 13.70 | 15.80 | 14.75 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:11 PM EST |
| 115.00 | 18.10 | 21.50 | 19.80 | 19.42 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:11 PM EST |
| 120.00 | 23.10 | 26.50 | 24.80 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 125.00 | 28.70 | 31.30 | 30.00 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 130.00 | 33.30 | 36.50 | 34.90 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 135.00 | 38.10 | 41.50 | 39.80 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 140.00 | 43.10 | 46.50 | 44.80 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 145.00 | 48.10 | 51.50 | 49.80 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 150.00 | 53.10 | 56.50 | 54.80 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 155.00 | 58.10 | 61.50 | 59.80 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 160.00 | 63.10 | 66.50 | 64.80 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:11 PM EST | |||
| 165.00 | 68.10 | 71.50 | 69.80 | 70.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:11 PM EST |