Options Chain for SMUCKER J M CO COM NEW (SJM) - $100.41 as of 3/20/2026 3:52:24 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 | 42.90 | 47.10 | 45.00 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 60.00 | 37.80 | 42.10 | 39.95 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 65.00 | 33.10 | 37.20 | 35.15 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 70.00 | 28.10 | 32.20 | 30.15 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 75.00 | 23.20 | 27.20 | 25.20 | % | 0.34 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 80.00 | 19.10 | 21.70 | 20.40 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 3/20/2026 4:00:11 PM EST | |||
| 85.00 | 14.30 | 16.40 | 15.35 | % | 0.18 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.02 | 3/20/2026 4:00:11 PM EST | |||
| 90.00 | 9.90 | 12.00 | 10.95 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.03 | 3/20/2026 4:00:11 PM EST | |||
| 95.00 | 6.40 | 8.20 | 7.30 | % | 0.08 | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.04 | 3/20/2026 4:00:11 PM EST | |||
| 100.00 | 3.90 | 4.50 | 4.20 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.49 | 0.04 | -0.04 | 3/19/2026 | 3/20/2026 4:00:11 PM EST |
| 105.00 | 1.80 | 2.70 | 2.25 | 2.35 | -0.20 | -7.85% | 0.02 | 6 | 1 | 0.29 | 0.31 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 4:00:11 PM EST |
| 110.00 | 0.35 | 1.80 | 1.08 | 1.09 | % | 0.01 | 5 | 0 | 0.28 | 0.17 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 4:00:11 PM EST | |
| 115.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.02 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.02 | 3/20/2026 4:00:11 PM EST | |||
| 85.00 | 0.25 | 0.90 | 0.58 | 0.68 | -0.12 | -15.00% | 0.01 | 2 | 1 | 0.32 | -0.09 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:11 PM EST |
| 90.00 | 1.10 | 1.60 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 8 | 103 | 0.31 | -0.19 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 4:00:11 PM EST |
| 95.00 | 1.55 | 3.30 | 2.43 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.33 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 4:00:11 PM EST |
| 100.00 | 4.40 | 5.10 | 4.75 | 5.15 | +1.15 | +28.75% | 0.05 | 4 | 6 | 0.28 | -0.51 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 4:00:11 PM EST |
| 105.00 | 7.10 | 8.60 | 7.85 | 6.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.69 | 0.03 | -0.03 | 3/19/2026 | 3/20/2026 4:00:11 PM EST |
| 110.00 | 11.00 | 12.60 | 11.80 | % | 0.11 | 0 | 0 | 0.24 | -0.83 | 0.02 | -0.02 | 3/20/2026 4:00:11 PM EST | |||
| 115.00 | 15.00 | 17.10 | 16.05 | % | 0.14 | 0 | 0 | 0.37 | -0.92 | 0.02 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 120.00 | 19.60 | 22.60 | 21.10 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 125.00 | 24.60 | 27.90 | 26.25 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:11 PM EST | |||
| 130.00 | 28.80 | 32.80 | 30.80 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 135.00 | 33.90 | 37.70 | 35.80 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 140.00 | 39.00 | 42.70 | 40.85 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 145.00 | 43.70 | 47.80 | 45.75 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 150.00 | 48.50 | 52.60 | 50.55 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST | |||
| 155.00 | 53.40 | 57.80 | 55.60 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:11 PM EST |