Options Chain for SMUCKER J M CO COM NEW (SJM) - $96.93 as of 6/20/2025 9:26:35 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 45.60 49.50 % 0 0 1.35 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
55.00 40.70 44.50 % 0 0 1.20 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
60.00 35.70 39.60 % 0 0 1.05 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
65.00 30.70 34.60 % 0 0 0.93 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
70.00 25.80 29.20 % 0 0 0.79 1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
75.00 21.90 23.70 % 0 0 0.56 0.99 0.00 0.00 6/20/2025 4:00:04 PM EST
80.00 17.10 19.30 % 0 0 0.57 0.98 0.00 -0.01 6/20/2025 4:00:04 PM EST
85.00 11.80 14.00 % 0 0 0.37 0.92 0.02 -0.01 6/20/2025 4:00:04 PM EST
90.00 7.90 9.40 7.00 0.00 0.00% 0 3 0.28 0.80 0.03 -0.02 6/18/2025 6/20/2025 4:00:04 PM EST
95.00 4.20 5.40 3.90 0.00 0.00% 0 12 0.24 0.62 0.04 -0.03 6/18/2025 6/20/2025 4:00:04 PM EST
100.00 1.80 2.25 2.10 +0.37 +21.39% 15 7 0.21 0.39 0.05 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
105.00 0.05 0.85 0.70 % 12 0 0.21 0.19 0.03 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
110.00 0.00 0.50 0.24 % 118 0 0.21 0.07 0.02 -0.01 6/20/2025 6/20/2025 4:00:04 PM EST
115.00 0.00 1.35 % 0 0 0.41 0.02 0.01 0.00 6/20/2025 4:00:04 PM EST
120.00 0.00 2.20 % 0 0 0.56 0.01 0.00 0.00 6/20/2025 4:00:04 PM EST
125.00 0.00 2.15 % 0 0 0.63 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
130.00 0.00 1.35 % 0 0 0.60 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
135.00 0.00 1.55 % 0 0 0.65 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
140.00 0.00 2.15 % 0 0 0.79 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
50.00 0.00 2.15 % 0 0 1.43 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
55.00 0.00 2.15 % 0 0 1.26 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
60.00 0.00 1.35 % 0 0 0.97 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
65.00 0.00 1.35 % 0 0 0.84 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
70.00 0.00 1.40 % 0 0 0.72 0.00 0.00 0.00 6/20/2025 4:00:04 PM EST
75.00 0.00 2.25 % 0 0 0.72 -0.01 0.00 0.00 6/20/2025 4:00:04 PM EST
80.00 0.00 2.35 % 0 0 0.60 -0.02 0.00 -0.01 6/20/2025 4:00:04 PM EST
85.00 0.10 0.70 % 0 0 0.28 -0.08 0.02 -0.01 6/20/2025 4:00:04 PM EST
90.00 0.90 1.05 0.90 -0.30 -25.00% 310 1 0.23 -0.20 0.03 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
95.00 2.15 2.95 2.40 % 5 0 0.24 -0.38 0.04 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
100.00 4.40 5.50 5.15 % 2 0 0.22 -0.61 0.05 -0.03 6/20/2025 6/20/2025 4:00:04 PM EST
105.00 7.90 10.70 8.30 -1.75 -17.42% 2 1 0.27 -0.81 0.03 -0.02 6/20/2025 6/20/2025 4:00:04 PM EST
110.00 12.10 13.90 % 0 0 0.34 -0.93 0.02 -0.01 6/20/2025 4:00:04 PM EST
115.00 17.20 20.00 % 0 0 0.50 -0.98 0.01 0.00 6/20/2025 4:00:04 PM EST
120.00 22.30 24.40 % 0 0 0.53 -0.99 0.00 0.00 6/20/2025 4:00:04 PM EST
125.00 26.70 29.30 % 0 0 0.59 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
130.00 31.00 34.90 % 0 0 0.65 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
135.00 36.00 39.90 % 0 0 0.77 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST
140.00 41.10 44.80 % 0 0 0.74 -1.00 0.00 0.00 6/20/2025 4:00:04 PM EST