Options Chain for SMUCKER J M CO COM NEW (SJM) - $112.64 as of 5/27/2025 1:14:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 57.00 | 60.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 60.00 | 52.00 | 55.90 | 62.59 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/27/2025 11:59:05 AM EST |
| 65.00 | 46.90 | 50.90 | 44.12 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/27/2025 11:59:05 AM EST |
| 70.00 | 42.70 | 45.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 75.00 | 37.20 | 40.30 | 27.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 11:59:05 AM EST |
| 80.00 | 32.20 | 36.20 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 11:59:05 AM EST |
| 85.00 | 27.30 | 31.30 | 37.44 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.01 | 8/6/2024 | 5/27/2025 11:59:05 AM EST |
| 90.00 | 22.60 | 25.40 | 21.98 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.96 | 0.01 | -0.03 | 5/15/2025 | 5/27/2025 11:59:05 AM EST |
| 95.00 | 17.90 | 20.80 | 24.60 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.93 | 0.01 | -0.03 | 4/1/2025 | 5/27/2025 11:59:05 AM EST |
| 100.00 | 14.70 | 15.20 | 13.26 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.87 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 11:59:05 AM EST |
| 105.00 | 10.50 | 10.90 | 14.10 | 0.00 | 0.00% | 0 | 128 | 0.30 | 0.79 | 0.02 | -0.05 | 4/11/2025 | 5/27/2025 11:59:05 AM EST |
| 110.00 | 6.70 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 229 | 0.27 | 0.66 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 11:59:05 AM EST |
| 115.00 | 3.80 | 4.00 | 3.88 | +0.33 | +9.30% | 3 | 428 | 0.25 | 0.49 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 120.00 | 1.75 | 2.00 | 1.62 | 0.00 | 0.00% | 0 | 1,301 | 0.24 | 0.30 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 11:59:05 AM EST |
| 125.00 | 0.65 | 0.85 | 0.76 | +0.06 | +8.58% | 1 | 960 | 0.23 | 0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 130.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 601 | 0.22 | 0.08 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 11:59:05 AM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 907 | 0.35 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 11:59:05 AM EST |
| 140.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 98 | 0.32 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 11:59:05 AM EST |
| 145.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 11:59:05 AM EST |
| 150.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:59:05 AM EST |
| 155.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 11:59:05 AM EST |
| 160.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 11:59:05 AM EST |
| 165.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 109 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 5/27/2025 11:59:05 AM EST |
| 170.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 5/27/2025 11:59:05 AM EST |
| 175.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 280 | 0.69 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 5/27/2025 11:59:05 AM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/27/2025 11:59:05 AM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 145 | 0.65 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 184 | 0.56 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/27/2025 11:59:05 AM EST |
| 90.00 | 0.30 | 0.45 | 0.37 | +0.01 | +2.78% | 20 | 192 | 0.40 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 95.00 | 0.45 | 0.60 | 0.54 | -0.06 | -10.00% | 15 | 433 | 0.36 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 100.00 | 0.80 | 0.90 | 0.85 | -0.35 | -29.17% | 10 | 368 | 0.32 | -0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 105.00 | 1.35 | 1.50 | 1.81 | 0.00 | 0.00% | 0 | 333 | 0.29 | -0.21 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 11:59:05 AM EST |
| 110.00 | 2.50 | 2.70 | 2.85 | -0.25 | -8.07% | 2 | 253 | 0.26 | -0.34 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 115.00 | 4.50 | 4.80 | 5.00 | -0.25 | -4.77% | 1 | 128 | 0.25 | -0.51 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 120.00 | 7.60 | 8.00 | 7.90 | +0.97 | +14.00% | 5 | 280 | 0.23 | -0.70 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 11:59:05 AM EST |
| 125.00 | 11.60 | 12.00 | 15.00 | 0.00 | 0.00% | 0 | 65 | 0.25 | -0.84 | 0.02 | -0.03 | 4/7/2025 | 5/27/2025 11:59:05 AM EST |
| 130.00 | 16.00 | 18.40 | 16.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 10/3/2024 | 5/27/2025 11:59:05 AM EST |
| 135.00 | 20.50 | 23.50 | 23.20 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:59:05 AM EST |
| 140.00 | 24.60 | 28.10 | 27.96 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:05 AM EST |
| 145.00 | 30.10 | 33.50 | 32.96 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 11:59:05 AM EST |
| 150.00 | 34.60 | 38.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 155.00 | 39.70 | 43.30 | 34.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 11:59:05 AM EST |
| 160.00 | 44.70 | 48.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 165.00 | 50.10 | 53.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 170.00 | 54.60 | 58.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 175.00 | 59.70 | 63.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST | |||
| 180.00 | 64.60 | 67.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:05 AM EST |