Options Chain for SMUCKER J M CO COM NEW (SJM) - $116.32 as of 3/28/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.70 | 58.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 49.50 | 53.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 44.70 | 48.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 39.80 | 43.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 34.60 | 38.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 29.90 | 34.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 25.00 | 29.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 20.30 | 24.00 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 15.60 | 19.30 | 12.38 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.89 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 11.60 | 14.70 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.81 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 7.10 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 123 | 0.26 | 0.70 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 5.40 | 6.00 | 5.40 | +0.90 | +20.00% | 2 | 114 | 0.30 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 2.65 | 3.40 | 2.82 | +0.34 | +13.71% | 5 | 209 | 0.27 | 0.39 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.90 | 1.90 | 1.65 | +0.85 | +106.25% | 47 | 23 | 0.25 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.45 | 0.60 | +0.20 | +50.00% | 9 | 12 | 0.30 | 0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.25 | 0.45 | 0.35 | +0.32 | +1,066.67% | 1 | 1 | 0.27 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.10 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.05 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 0.65 | 0.95 | 0.70 | +0.05 | +7.70% | 115 | 9 | 0.35 | -0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 1.20 | 1.75 | 1.50 | +0.50 | +50.00% | 28 | 36 | 0.33 | -0.19 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 2.25 | 2.65 | 1.85 | +0.20 | +12.13% | 33 | 100 | 0.30 | -0.30 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 3.90 | 4.60 | 4.50 | +1.15 | +34.33% | 38 | 45 | 0.29 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 5.30 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.61 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 8.90 | 12.10 | 10.50 | % | 9 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 130.00 | 13.30 | 16.30 | % | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 17.60 | 20.90 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 22.10 | 26.00 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 26.70 | 30.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 31.70 | 36.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 36.70 | 40.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 41.60 | 46.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 46.70 | 50.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |