Options Chain for SMUCKER J M CO COM NEW (SJM) - $121.19 as of 9/6/2024 3:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.50 | 57.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 48.20 | 52.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 43.30 | 47.60 | 46.62 | +3.06 | +7.03% | 2 | 2 | 2.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 38.50 | 42.60 | 39.35 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 33.50 | 37.60 | 33.23 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 28.30 | 32.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 23.40 | 27.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 18.30 | 22.70 | 22.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 13.40 | 17.80 | 11.12 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 8.70 | 12.80 | 11.80 | +0.35 | +3.06% | 1 | 37 | 0.69 | 0.95 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 4.70 | 7.60 | 6.80 | -0.20 | -2.86% | 1 | 150 | 0.13 | 0.83 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 2.35 | 2.50 | 2.55 | -0.18 | -6.60% | 8 | 1,293 | 0.23 | 0.55 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.55 | 0.70 | 0.67 | -0.18 | -21.18% | 43 | 531 | 0.23 | 0.20 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 578 | 0.22 | 0.05 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 491 | 0.28 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.78 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.77 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 117 | 0.81 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 3 | 11 | 0.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 1 | 124 | 0.39 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 3 | 2,878 | 0.26 | -0.05 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | +0.08 | +25.00% | 27 | 345 | 0.23 | -0.17 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 1.85 | 2.05 | 1.45 | -0.22 | -13.18% | 12 | 517 | 0.23 | -0.45 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 5.00 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 34 | 0.22 | -0.80 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 7.70 | 11.90 | 16.34 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.95 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 12.60 | 16.60 | 21.36 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 17.60 | 21.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 22.70 | 26.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 27.40 | 32.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 32.60 | 36.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 37.60 | 41.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 42.60 | 47.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 47.60 | 52.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 52.60 | 56.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |