Options Chain for SMUCKER J M CO COM NEW (SJM) - $113.91 as of 5/5/2025 9:11:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.00 | 56.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 47.00 | 51.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 42.00 | 46.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 37.10 | 41.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 32.10 | 36.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 27.10 | 31.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 22.60 | 25.60 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 17.60 | 20.70 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 13.60 | 14.70 | 15.39 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.86 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 8.80 | 10.70 | % | 0 | 0 | 0.32 | 0.78 | 0.02 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 6.20 | 6.60 | 6.45 | -0.25 | -3.74% | 1 | 11 | 0.28 | 0.64 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.47 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 1.60 | 1.75 | 1.70 | -0.35 | -17.08% | 13 | 80 | 0.25 | 0.30 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.55 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 96 | 0.24 | 0.17 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 125 | 0.25 | 0.08 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.30 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.50 | 0.60 | 0.50 | -0.35 | -41.18% | 1 | 5 | 0.37 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.80 | 0.95 | 0.90 | -0.05 | -5.27% | 17 | 28 | 0.33 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 1.50 | 1.65 | 1.50 | -0.02 | -1.32% | 4 | 57 | 0.30 | -0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 2.30 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.36 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 4.90 | 5.20 | 5.00 | +0.10 | +2.05% | 14 | 154 | 0.27 | -0.53 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 7.90 | 8.40 | % | 0 | 0 | 0.25 | -0.70 | 0.03 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 125.00 | 10.20 | 13.20 | % | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 15.10 | 19.00 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 20.60 | 23.60 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 24.90 | 29.00 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 29.80 | 33.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 34.80 | 38.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 39.80 | 43.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 44.80 | 48.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 49.80 | 53.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 54.80 | 58.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |