Options Chain for SMUCKER J M CO COM NEW (SJM) - $107.80 as of 9/12/2025 9:25:50 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 | 51.70 | 55.00 | 53.35 | % | 0.97 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 60.00 | 46.70 | 50.00 | 48.35 | % | 0.81 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 65.00 | 42.50 | 45.00 | 43.75 | % | 0.67 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 70.00 | 37.20 | 40.00 | 38.60 | % | 0.55 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 75.00 | 31.90 | 34.90 | 33.40 | % | 0.45 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 80.00 | 27.70 | 30.00 | 28.85 | % | 0.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 85.00 | 21.80 | 24.80 | 23.30 | % | 0.27 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 90.00 | 17.70 | 20.10 | 18.90 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 95.00 | 12.80 | 15.10 | 13.95 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 100.00 | 7.90 | 9.20 | 8.55 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.91 | 0.98 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 105.00 | 2.30 | 4.90 | 3.60 | 3.77 | -0.28 | -6.92% | 0.03 | 2 | 121 | 0.34 | 0.79 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 110.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.60 | -52.18% | 0.00 | 20 | 1,559 | 0.21 | 0.23 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.16 | -64.00% | 0.00 | 23 | 2,922 | 0.31 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 1,091 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 24 | 645 | 0.31 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 13 | 439 | 0.19 | -0.21 | 0.07 | -0.06 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 110.00 | 1.45 | 2.70 | 2.08 | 2.25 | +1.25 | +125.00% | 0.02 | 8 | 830 | 0.10 | -0.77 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 115.00 | 5.90 | 7.40 | 6.65 | 6.70 | +1.10 | +19.65% | 0.06 | 3 | 109 | 0.76 | -0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 120.00 | 10.10 | 13.00 | 11.55 | 14.39 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 125.00 | 15.10 | 17.70 | 16.40 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 130.00 | 20.10 | 22.30 | 21.20 | 24.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:05 PM EST |
| 135.00 | 25.00 | 27.70 | 26.35 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 140.00 | 30.00 | 32.80 | 31.40 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 145.00 | 35.10 | 37.80 | 36.45 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 150.00 | 40.70 | 43.30 | 42.00 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 155.00 | 45.20 | 47.70 | 46.45 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |