Options Chain for SMUCKER J M CO COM NEW (SJM) - $96.19 as of 4/24/2026 7:13:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.10 | 53.40 | 51.25 | % | 1.14 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 44.40 | 48.40 | 46.40 | % | 0.93 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 39.30 | 43.40 | 41.35 | % | 0.75 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 34.40 | 38.30 | 36.35 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 65.00 | 29.40 | 33.40 | 31.40 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 24.80 | 28.40 | 26.60 | % | 0.38 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 19.90 | 23.10 | 21.50 | % | 0.29 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 15.70 | 17.90 | 16.80 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.55 | 0.92 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 10.80 | 13.20 | 12.00 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | 0.83 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 7.70 | 8.30 | 8.00 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.32 | 0.71 | 0.03 | -0.03 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 4.50 | 5.20 | 4.85 | 4.58 | +0.28 | +6.52% | 0.05 | 1 | 327 | 0.31 | 0.54 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 2.35 | 2.90 | 2.63 | 2.60 | -0.05 | -1.89% | 0.03 | 7 | 648 | 0.30 | 0.37 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 1.15 | 1.75 | 1.45 | 1.50 | +0.05 | +3.45% | 0.01 | 3 | 1,031 | 0.31 | 0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 0.45 | 0.95 | 0.70 | 0.75 | +0.15 | +25.00% | 0.01 | 7 | 4,326 | 0.30 | 0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 115.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.29 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 0.38 | 0.03 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.51 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 5.00 | 2.50 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.04 | -10.26% | 0.00 | 2 | 60 | 0.37 | -0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.37 | -0.08 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 0.55 | 1.50 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.35 | -0.17 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 90.00 | 2.05 | 2.60 | 2.33 | 2.27 | -0.53 | -18.93% | 0.03 | 10 | 222 | 0.32 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.10 | -0.22 | -5.10% | 0.05 | 12 | 318 | 0.31 | -0.46 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 100.00 | 6.70 | 7.50 | 7.10 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 377 | 0.30 | -0.63 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 9.90 | 11.60 | 10.75 | 10.18 | -0.91 | -8.21% | 0.10 | 1 | 115 | 0.29 | -0.78 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 110.00 | 14.70 | 15.80 | 15.25 | 15.24 | % | 0.14 | 20 | 124 | 0.31 | -0.88 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 115.00 | 18.60 | 21.30 | 19.95 | % | 0.17 | 0 | 69 | 0.52 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 22.70 | 26.40 | 24.55 | % | 0.20 | 0 | 26 | 0.60 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 125.00 | 27.50 | 31.70 | 29.60 | % | 0.24 | 0 | 5 | 0.68 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 130.00 | 32.50 | 36.50 | 34.50 | % | 0.27 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 135.00 | 37.50 | 41.50 | 39.50 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 42.60 | 46.50 | 44.55 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 145.00 | 47.50 | 51.60 | 49.55 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 52.50 | 56.50 | 54.50 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 57.40 | 61.60 | 59.50 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 62.40 | 66.60 | 64.50 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |