Options Chain for SMUCKER J M CO COM NEW (SJM) - $100.54 as of 5/18/2026 2:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.70 | 51.80 | 49.75 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 60.00 | 42.80 | 46.70 | 44.75 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 65.00 | 37.80 | 41.90 | 39.85 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 70.00 | 32.90 | 36.60 | 34.75 | 30.43 | 0.00 | 0.00% | 0.50 | 0 | 8 | 0.77 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/18/2026 2:59:11 PM EST |
| 75.00 | 28.00 | 30.30 | 29.15 | 24.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/18/2026 2:59:11 PM EST |
| 80.00 | 23.10 | 25.50 | 24.30 | 19.20 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.43 | 0.96 | 0.00 | -0.03 | 5/11/2026 | 5/18/2026 2:59:11 PM EST |
| 85.00 | 18.30 | 20.80 | 19.55 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.42 | 0.93 | 0.01 | -0.03 | 5/12/2026 | 5/18/2026 2:59:11 PM EST |
| 90.00 | 14.00 | 16.00 | 15.00 | 14.70 | +2.30 | +18.55% | 0.17 | 3 | 59 | 0.34 | 0.88 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 95.00 | 9.90 | 11.70 | 10.80 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.32 | 0.80 | 0.02 | -0.04 | 5/14/2026 | 5/18/2026 2:59:11 PM EST |
| 100.00 | 7.40 | 7.80 | 7.60 | 7.53 | +2.33 | +44.81% | 0.08 | 8,468 | 9,227 | 0.30 | 0.68 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 105.00 | 4.60 | 5.00 | 4.80 | 4.70 | +1.80 | +62.07% | 0.05 | 12 | 98 | 0.29 | 0.50 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 110.00 | 2.55 | 2.80 | 2.68 | 2.65 | +0.95 | +55.89% | 0.02 | 14 | 382 | 0.29 | 0.34 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 115.00 | 1.15 | 1.60 | 1.38 | 1.55 | +0.39 | +33.63% | 0.01 | 5 | 59 | 0.29 | 0.22 | 0.02 | -0.03 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 120.00 | 0.60 | 1.10 | 0.85 | 0.80 | +0.35 | +77.78% | 0.01 | 16 | 79 | 0.31 | 0.14 | 0.02 | -0.02 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 125.00 | 0.30 | 0.95 | 0.63 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | 0.09 | 0.01 | -0.02 | 4/23/2026 | 5/18/2026 2:59:11 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.05 | 0.01 | -0.01 | 4/29/2026 | 5/18/2026 2:59:11 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.03 | 0.00 | -0.01 | 3/25/2026 | 5/18/2026 2:59:11 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:59:11 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:59:11 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:59:11 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/18/2026 2:59:11 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 11 | 0.43 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 80.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.40 | -0.04 | 0.00 | -0.03 | 5/12/2026 | 5/18/2026 2:59:11 PM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 0.67 | -0.20 | -22.99% | 0.01 | 3 | 82 | 0.38 | -0.07 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 90.00 | 0.60 | 1.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 4 | 83 | 0.33 | -0.12 | 0.01 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 95.00 | 1.15 | 1.55 | 1.35 | 1.59 | -0.66 | -29.34% | 0.01 | 23 | 390 | 0.30 | -0.20 | 0.02 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 100.00 | 2.45 | 3.00 | 2.73 | 2.55 | -1.35 | -34.62% | 0.03 | 23 | 153 | 0.29 | -0.32 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 105.00 | 4.60 | 5.30 | 4.95 | 4.84 | -2.36 | -32.78% | 0.05 | 6 | 23 | 0.28 | -0.50 | 0.03 | -0.04 | 5/18/2026 | 5/18/2026 2:59:11 PM EST |
| 110.00 | 7.50 | 9.20 | 8.35 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | -0.66 | 0.03 | -0.04 | 4/21/2026 | 5/18/2026 2:59:11 PM EST |
| 115.00 | 11.30 | 13.10 | 12.20 | % | 0.11 | 0 | 17 | 0.29 | -0.78 | 0.02 | -0.03 | 5/18/2026 2:59:11 PM EST | |||
| 120.00 | 15.40 | 17.60 | 16.50 | % | 0.14 | 0 | 1 | 0.39 | -0.86 | 0.02 | -0.02 | 5/18/2026 2:59:11 PM EST | |||
| 125.00 | 20.40 | 22.70 | 21.55 | 22.25 | % | 0.17 | 4 | 5 | 0.48 | -0.91 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 2:59:11 PM EST | |
| 130.00 | 25.40 | 27.70 | 26.55 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 5/18/2026 2:59:11 PM EST | |||
| 135.00 | 28.80 | 32.60 | 30.70 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 5/18/2026 2:59:11 PM EST | |||
| 140.00 | 33.80 | 37.60 | 35.70 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 145.00 | 38.80 | 42.60 | 40.70 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 150.00 | 43.80 | 47.60 | 45.70 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 155.00 | 48.80 | 52.60 | 50.70 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST | |||
| 160.00 | 53.80 | 57.60 | 55.70 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:59:11 PM EST |