Options Chain for SMUCKER J M CO COM NEW (SJM) - $113.20 as of 8/22/2025 8:41:33 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 | 56.60 | 60.40 | 58.50 | % | 1.06 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 51.70 | 55.50 | 53.60 | % | 0.89 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 65.00 | 46.70 | 50.60 | 48.65 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 42.30 | 45.60 | 43.95 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 75.00 | 36.70 | 40.60 | 38.65 | % | 0.52 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 80.00 | 31.70 | 35.60 | 33.65 | % | 0.42 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 85.00 | 28.30 | 30.40 | 29.35 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 90.00 | 23.30 | 24.30 | 23.80 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 18.00 | 20.00 | 19.00 | % | 0.20 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 13.60 | 14.60 | 14.10 | 13.77 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | 0.94 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 9.30 | 9.60 | 9.45 | 9.40 | +1.41 | +17.65% | 0.09 | 3 | 22 | 0.28 | 0.85 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 5.40 | 5.70 | 5.55 | 5.56 | +0.06 | +1.10% | 0.05 | 35 | 1,345 | 0.27 | 0.69 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 2.65 | 2.85 | 2.75 | 2.80 | -0.06 | -2.10% | 0.02 | 3,945 | 727 | 0.27 | 0.45 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.10 | -8.34% | 0.01 | 317 | 522 | 0.26 | 0.23 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.13 | -32.50% | 0.00 | 107 | 256 | 0.25 | 0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 5 | 0.27 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.57 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.09 | -22.50% | 0.00 | 9 | 356 | 0.32 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.14 | -14.74% | 0.01 | 9 | 153 | 0.30 | -0.15 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 110.00 | 1.85 | 2.10 | 1.98 | 1.96 | -0.34 | -14.79% | 0.02 | 726 | 1,161 | 0.28 | -0.31 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 4.00 | 4.40 | 4.20 | 3.97 | -0.58 | -12.75% | 0.04 | 26 | 82 | 0.28 | -0.55 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 7.10 | 8.90 | 8.00 | % | 0.07 | 0 | 0 | 0.31 | -0.77 | 0.04 | -0.05 | 8/22/2025 4:00:05 PM EST | |||
| 125.00 | 11.10 | 12.10 | 11.60 | % | 0.09 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.03 | 8/22/2025 4:00:05 PM EST | |||
| 130.00 | 16.10 | 17.80 | 16.95 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.97 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 19.90 | 22.00 | 20.95 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 24.70 | 27.40 | 26.05 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 29.70 | 32.40 | 31.05 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 150.00 | 34.70 | 37.50 | 36.10 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 155.00 | 39.70 | 42.40 | 41.05 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |