Options Chain for SMUCKER J M CO COM NEW (SJM) - $96.69 as of 5/6/2026 3:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.20 | 43.40 | 41.80 | % | 0.76 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 60.00 | 35.20 | 38.40 | 36.80 | % | 0.61 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 65.00 | 30.20 | 33.40 | 31.80 | % | 0.49 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 70.00 | 25.20 | 28.40 | 26.80 | 26.06 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:36 PM EST |
| 75.00 | 20.30 | 23.40 | 21.85 | 17.64 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 3:59:36 PM EST |
| 80.00 | 15.30 | 18.40 | 16.85 | 17.89 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 85.00 | 10.30 | 13.30 | 11.80 | 11.15 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 90.00 | 5.80 | 8.00 | 6.90 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.68 | 0.89 | 0.05 | -0.04 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 95.00 | 2.50 | 3.00 | 2.75 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 963 | 0.34 | 0.63 | 0.09 | -0.07 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 100.00 | 0.40 | 0.70 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,075 | 0.30 | 0.22 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.44 | 0.04 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:36 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:36 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 90.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.34 | -0.11 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 95.00 | 1.00 | 2.30 | 1.65 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.28 | -0.37 | 0.09 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 100.00 | 3.90 | 5.70 | 4.80 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.36 | -0.78 | 0.07 | -0.06 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 105.00 | 7.70 | 10.20 | 8.95 | 10.47 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.73 | -0.96 | 0.02 | -0.02 | 4/23/2026 | 5/6/2026 3:59:36 PM EST |
| 110.00 | 12.80 | 15.20 | 14.00 | 14.98 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 115.00 | 17.60 | 20.80 | 19.20 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 120.00 | 22.60 | 25.80 | 24.20 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 125.00 | 27.60 | 30.80 | 29.20 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 130.00 | 32.60 | 35.80 | 34.20 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 135.00 | 37.60 | 40.80 | 39.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 140.00 | 42.50 | 45.80 | 44.15 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 145.00 | 47.60 | 50.70 | 49.15 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 150.00 | 52.50 | 55.80 | 54.15 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 155.00 | 56.90 | 61.20 | 59.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST |