Options Chain for SMUCKER J M CO COM NEW (SJM) - $116.44 as of 4/18/2025 11:53:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 58.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 49.80 | 52.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 44.70 | 48.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 39.90 | 43.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 34.90 | 38.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 29.90 | 33.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 90.00 | 24.50 | 28.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 95.00 | 20.00 | 24.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 100.00 | 15.10 | 18.40 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.97 | 0.01 | -0.01 | 4/2/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 10.80 | 13.30 | 12.45 | +0.55 | +4.63% | 1 | 13 | 0.45 | 0.90 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 5.70 | 8.70 | 7.70 | +0.68 | +9.69% | 2 | 190 | 0.33 | 0.79 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 3.60 | 4.90 | 4.10 | +0.60 | +17.15% | 914 | 176 | 0.28 | 0.58 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 0.70 | 2.00 | 1.30 | -0.24 | -15.59% | 8 | 338 | 0.21 | 0.32 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 0.25 | 0.55 | 0.40 | -0.05 | -11.12% | 9 | 157 | 0.23 | 0.13 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 130.00 | 0.05 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 48 | 0.28 | 0.05 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.15 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 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 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.90 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 95.00 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 100.00 | 0.15 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 136 | 0.46 | -0.03 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 105.00 | 0.40 | 0.75 | 0.50 | -0.75 | -60.00% | 6 | 73 | 0.29 | -0.10 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 110.00 | 0.90 | 1.25 | 1.08 | -0.97 | -47.32% | 17 | 190 | 0.26 | -0.21 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 115.00 | 1.95 | 2.75 | 1.75 | -2.45 | -58.34% | 11 | 3,167 | 0.23 | -0.42 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 120.00 | 3.40 | 6.90 | 6.43 | +0.13 | +2.07% | 5 | 53 | 0.22 | -0.68 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 125.00 | 8.30 | 10.80 | 10.50 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.87 | 0.03 | -0.03 | 3/28/2025 | 4/17/2025 3:59:57 PM EST |
| 130.00 | 12.90 | 16.00 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 135.00 | 16.80 | 21.40 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 140.00 | 22.10 | 26.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 145.00 | 27.00 | 31.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 150.00 | 32.10 | 36.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 155.00 | 37.00 | 41.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 160.00 | 41.70 | 45.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 165.00 | 47.00 | 51.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |