Options Chain for SMUCKER J M CO COM NEW (SJM) - $108.70 as of 7/29/2025 2:38:00 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 | 54.00 | 58.10 | 56.05 | % | 1.02 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 60.00 | 49.00 | 53.10 | 51.05 | % | 0.85 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 65.00 | 44.00 | 48.10 | 46.05 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 70.00 | 39.10 | 43.10 | 41.10 | % | 0.59 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 75.00 | 34.10 | 38.10 | 36.10 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 80.00 | 29.20 | 33.10 | 31.15 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 85.00 | 24.90 | 28.20 | 26.55 | % | 0.31 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 90.00 | 20.10 | 22.60 | 21.35 | % | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 95.00 | 15.10 | 17.60 | 16.35 | % | 0.17 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 100.00 | 11.00 | 12.00 | 11.50 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.31 | 0.85 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:04 PM EST |
| 105.00 | 7.40 | 7.80 | 7.60 | 7.87 | +1.97 | +33.39% | 0.07 | 3 | 17 | 0.26 | 0.72 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 110.00 | 4.30 | 4.60 | 4.45 | 4.66 | +1.06 | +29.45% | 0.04 | 19 | 288 | 0.25 | 0.55 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 115.00 | 2.25 | 2.55 | 2.40 | 2.55 | +0.65 | +34.22% | 0.02 | 18 | 182 | 0.25 | 0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 120.00 | 0.90 | 1.15 | 1.03 | 1.09 | +0.39 | +55.72% | 0.01 | 21 | 15 | 0.24 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 125.00 | 0.30 | 0.70 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.09 | 0.02 | -0.02 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:59:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 90.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.33 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 12:59:04 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.22 | -32.36% | 0.01 | 4 | 42 | 0.29 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 100.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.35 | -28.00% | 0.01 | 6 | 241 | 0.27 | -0.15 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 105.00 | 1.85 | 2.00 | 1.93 | 1.82 | -0.83 | -31.33% | 0.02 | 9 | 104 | 0.26 | -0.28 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 110.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.70 | -15.56% | 0.03 | 8 | 216 | 0.25 | -0.45 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:59:04 PM EST |
| 115.00 | 6.40 | 7.00 | 6.70 | 10.73 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.24 | -0.65 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 12:59:04 PM EST |
| 120.00 | 9.80 | 11.00 | 10.40 | % | 0.09 | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.02 | 7/29/2025 12:59:04 PM EST | |||
| 125.00 | 13.80 | 16.30 | 15.05 | % | 0.12 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 7/29/2025 12:59:04 PM EST | |||
| 130.00 | 17.90 | 21.50 | 19.70 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 7/29/2025 12:59:04 PM EST | |||
| 135.00 | 23.40 | 26.50 | 24.95 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 140.00 | 27.90 | 31.60 | 29.75 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 145.00 | 32.80 | 36.80 | 34.80 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 150.00 | 37.80 | 41.80 | 39.80 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST | |||
| 155.00 | 42.80 | 46.80 | 44.80 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:04 PM EST |