Options Chain for SMUCKER J M CO COM NEW (SJM) - $103.00 as of 6/9/2026 5:07:20 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 | 65.00 | 69.00 | 67.00 | 69.44 | +11.34 | +19.52% | 1.49 | 1 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 50.00 | 60.50 | 62.70 | 61.60 | % | 1.23 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 55.00 | 55.30 | 58.20 | 56.75 | % | 1.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 60.00 | 50.50 | 53.20 | 51.85 | % | 0.86 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 65.00 | 45.40 | 48.30 | 46.85 | % | 0.72 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 70.00 | 40.40 | 44.00 | 42.20 | 29.99 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 35.60 | 38.00 | 36.80 | % | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 80.00 | 30.50 | 32.80 | 31.65 | 31.55 | +8.47 | +36.70% | 0.40 | 1 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 25.50 | 27.80 | 26.65 | 10.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 20.50 | 22.80 | 21.65 | 22.20 | +10.10 | +83.48% | 0.24 | 1 | 21 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 95.00 | 15.50 | 17.80 | 16.65 | 18.10 | +10.20 | +129.12% | 0.18 | 2 | 322 | 0.86 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 100.00 | 11.40 | 12.90 | 12.15 | 11.50 | +7.10 | +161.37% | 0.12 | 262 | 1,328 | 0.68 | 0.97 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 105.00 | 6.50 | 8.10 | 7.30 | 6.50 | +4.30 | +195.46% | 0.07 | 279 | 1,858 | 0.51 | 0.88 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 110.00 | 3.10 | 4.00 | 3.55 | 3.44 | +2.43 | +240.60% | 0.03 | 1,917 | 4,545 | 0.33 | 0.65 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 115.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.80 | +160.00% | 0.01 | 924 | 810 | 0.35 | 0.33 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 120.00 | 0.45 | 0.90 | 0.68 | 0.45 | +0.16 | +55.18% | 0.01 | 880 | 2,268 | 0.44 | 0.11 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 125.00 | 0.20 | 0.30 | 0.25 | 0.21 | +0.06 | +40.00% | 0.00 | 8,809 | 412 | 0.47 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 98 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 1 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.40 | % | 0.01 | 1 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 88 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 389 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 30 | 341 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 84 | 589 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.99 | -94.29% | 0.00 | 244 | 959 | 0.50 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.11 | -2.55 | -95.87% | 0.00 | 390 | 977 | 0.43 | -0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 105.00 | 0.20 | 0.55 | 0.38 | 0.35 | -5.30 | -93.81% | 0.00 | 369 | 366 | 0.36 | -0.12 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 110.00 | 1.05 | 2.00 | 1.53 | 1.45 | -6.51 | -81.79% | 0.01 | 426 | 119 | 0.31 | -0.35 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 115.00 | 3.50 | 4.90 | 4.20 | 4.55 | % | 0.04 | 446 | 69 | 0.35 | -0.67 | 0.06 | -0.12 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 120.00 | 7.40 | 9.60 | 8.50 | 8.80 | -9.90 | -52.95% | 0.07 | 26 | 3 | 0.63 | -0.89 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 125.00 | 12.40 | 14.70 | 13.55 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | -0.98 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 130.00 | 17.30 | 19.60 | 18.45 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 135.00 | 22.30 | 24.50 | 23.40 | 33.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 140.00 | 27.30 | 29.50 | 28.40 | 37.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 145.00 | 32.30 | 34.50 | 33.40 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 150.00 | 37.30 | 39.50 | 38.40 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 155.00 | 42.30 | 44.50 | 43.40 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 160.00 | 47.30 | 49.50 | 48.40 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |