Options Chain for SMUCKER J M CO COM NEW (SJM) - $121.05 as of 7/27/2026 9:06:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 70.20 | 72.40 | 71.30 | 69.81 | +7.08 | +11.29% | 1.43 | 1 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 55.00 | 65.20 | 67.80 | 66.50 | % | 1.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 60.00 | 59.60 | 63.40 | 61.50 | 39.60 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 54.50 | 58.40 | 56.45 | % | 0.87 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 70.00 | 49.50 | 53.40 | 51.45 | 29.62 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 44.60 | 48.40 | 46.50 | 28.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 39.60 | 43.30 | 41.45 | % | 0.52 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 85.00 | 34.70 | 38.40 | 36.55 | 17.60 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 29.60 | 32.70 | 31.15 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 25.40 | 27.80 | 26.60 | 17.70 | 0.00 | 0.00% | 0.28 | 0 | 185 | 0.59 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 19.80 | 22.70 | 21.25 | 20.12 | +2.92 | +16.98% | 0.21 | 1 | 281 | 0.49 | 0.95 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 16.00 | 18.00 | 17.00 | 13.33 | 0.00 | 0.00% | 0.16 | 0 | 473 | 0.43 | 0.88 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 110.00 | 11.70 | 13.70 | 12.70 | 12.15 | +1.67 | +15.94% | 0.12 | 3 | 252 | 0.31 | 0.80 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 115.00 | 8.70 | 9.70 | 9.20 | 8.50 | +1.94 | +29.58% | 0.08 | 6 | 1,440 | 0.32 | 0.68 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 120.00 | 5.60 | 6.50 | 6.05 | 5.60 | +0.87 | +18.40% | 0.05 | 13 | 432 | 0.31 | 0.55 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 125.00 | 3.40 | 4.20 | 3.80 | 3.30 | +0.65 | +24.53% | 0.03 | 14 | 916 | 0.30 | 0.40 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 130.00 | 1.95 | 2.80 | 2.38 | 2.30 | +0.80 | +53.34% | 0.02 | 2 | 307 | 0.31 | 0.27 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 135.00 | 1.05 | 1.55 | 1.30 | 1.25 | +0.31 | +32.98% | 0.01 | 4 | 51 | 0.30 | 0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 140.00 | 0.55 | 1.00 | 0.78 | 0.78 | -0.62 | -44.29% | 0.01 | 1 | 8 | 0.31 | 0.11 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 145.00 | 0.30 | 0.65 | 0.48 | 0.41 | +0.01 | +2.50% | 0.00 | 2 | 57 | 0.32 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 165.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:17 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:17 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:17 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:17 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:17 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:17 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:17 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 235 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:17 PM EST |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.28 | -0.22 | -44.00% | 0.00 | 4 | 152 | 0.37 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 100.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.31 | -33.70% | 0.01 | 110 | 277 | 0.37 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 105.00 | 0.80 | 1.20 | 1.00 | 1.07 | -0.53 | -33.13% | 0.01 | 2 | 321 | 0.33 | -0.12 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 110.00 | 1.50 | 2.25 | 1.88 | 1.90 | -0.90 | -32.15% | 0.02 | 8 | 261 | 0.33 | -0.20 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:17 PM EST |
| 115.00 | 2.75 | 3.70 | 3.23 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.31 | -0.32 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:17 PM EST |
| 120.00 | 4.50 | 5.70 | 5.10 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.30 | -0.45 | 0.03 | -0.05 | 7/22/2026 | 7/27/2026 4:00:17 PM EST |
| 125.00 | 7.40 | 8.40 | 7.90 | 22.75 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.30 | -0.60 | 0.03 | -0.04 | 5/22/2026 | 7/27/2026 4:00:17 PM EST |
| 130.00 | 10.90 | 11.90 | 11.40 | % | 0.09 | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.04 | 7/27/2026 4:00:17 PM EST | |||
| 135.00 | 14.60 | 17.50 | 16.05 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.03 | 7/27/2026 4:00:17 PM EST | |||
| 140.00 | 19.00 | 21.90 | 20.45 | % | 0.15 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 145.00 | 24.00 | 25.90 | 24.95 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 7/27/2026 4:00:17 PM EST | |||
| 150.00 | 28.80 | 31.50 | 30.15 | % | 0.20 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 155.00 | 32.60 | 36.40 | 34.50 | % | 0.22 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:17 PM EST | |||
| 160.00 | 37.50 | 41.40 | 39.45 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST | |||
| 165.00 | 42.50 | 46.40 | 44.45 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:17 PM EST |