Options Chain for SMUCKER J M CO COM NEW (SJM) - $114.86 as of 7/2/2026 1:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.50 | 58.60 | 56.55 | % | 0.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 49.70 | 53.80 | 51.75 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 44.60 | 48.80 | 46.70 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 39.60 | 43.70 | 41.65 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 34.60 | 38.90 | 36.75 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 29.70 | 33.90 | 31.80 | % | 0.37 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 25.80 | 27.90 | 26.85 | 20.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.62 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 20.70 | 23.10 | 21.90 | 22.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | 0.95 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 16.50 | 18.50 | 17.50 | 17.35 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.35 | 0.90 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 11.90 | 13.80 | 12.85 | 11.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.32 | 0.83 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 7.90 | 9.60 | 8.75 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.30 | 0.72 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 4.90 | 5.30 | 5.10 | 5.65 | +1.45 | +34.53% | 0.04 | 11 | 219 | 0.27 | 0.56 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 2.60 | 3.20 | 2.90 | 3.03 | +0.60 | +24.70% | 0.02 | 42 | 208 | 0.27 | 0.37 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 1.30 | 1.60 | 1.45 | 1.65 | +0.55 | +50.00% | 0.01 | 299 | 262 | 0.27 | 0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.28 | 0.14 | 0.02 | -0.02 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.10 | 0.95 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | 0.08 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.10 | 0.50 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 48 | 0.33 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 0.35 | 0.80 | 0.58 | 0.58 | -0.02 | -3.34% | 0.01 | 9 | 196 | 0.32 | -0.10 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.85 | 1.45 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | -0.17 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 1.90 | 2.30 | 2.10 | 1.92 | -0.58 | -23.20% | 0.02 | 1 | 182 | 0.27 | -0.28 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 3.90 | 4.20 | 4.05 | 3.80 | -0.90 | -19.15% | 0.04 | 3 | 62 | 0.27 | -0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 6.50 | 7.20 | 6.85 | 6.70 | % | 0.06 | 30 | 0 | 0.26 | -0.63 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 125.00 | 9.40 | 11.40 | 10.40 | % | 0.08 | 0 | 0 | 0.21 | -0.77 | 0.03 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 13.70 | 15.60 | 14.65 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 17.60 | 21.00 | 19.30 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 22.40 | 26.20 | 24.30 | % | 0.17 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 27.30 | 31.30 | 29.30 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 32.20 | 36.00 | 34.10 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 37.10 | 41.10 | 39.10 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 41.90 | 46.10 | 44.00 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 46.80 | 50.90 | 48.85 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 51.90 | 56.00 | 53.95 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |