Options Chain for SMUCKER J M CO COM NEW (SJM) - $116.32 as of 3/31/2025 2:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.00 | 65.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 60.00 | 57.20 | 60.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 65.00 | 52.20 | 56.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 47.20 | 51.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 75.00 | 42.00 | 46.10 | 37.77 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 37.10 | 41.10 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 32.30 | 35.40 | 18.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:07 PM EST |
| 90.00 | 27.10 | 30.40 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:07 PM EST |
| 95.00 | 22.20 | 26.10 | 22.20 | 0.00 | 0.00% | 0 | 30 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 100.00 | 17.30 | 20.60 | 11.58 | 0.00 | 0.00% | 0 | 92 | 0.55 | 0.98 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 2:59:07 PM EST |
| 105.00 | 12.40 | 15.70 | 13.79 | +6.25 | +82.90% | 21 | 1,145 | 0.55 | 0.94 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 110.00 | 9.00 | 10.30 | 8.60 | 0.00 | 0.00% | 0 | 1,351 | 0.32 | 0.86 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 5.10 | 5.50 | 5.43 | +1.43 | +35.75% | 155 | 1,726 | 0.29 | 0.72 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 2.20 | 2.65 | 2.41 | +0.46 | +23.59% | 112 | 1,418 | 0.27 | 0.46 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 125.00 | 0.65 | 0.85 | 0.82 | +0.31 | +60.79% | 59 | 443 | 0.26 | 0.21 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 130.00 | 0.10 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 280 | 0.27 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.02 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 219 | 0.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 185 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:59:07 PM EST |
| 150.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:07 PM EST |
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 0.00 | 1.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 307 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 364 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 95.00 | 0.05 | 0.25 | 0.06 | -0.04 | -40.00% | 9 | 166 | 0.54 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 100.00 | 0.10 | 0.25 | 0.17 | -0.03 | -15.00% | 10 | 967 | 0.44 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 105.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 460 | 0.38 | -0.06 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:59:07 PM EST |
| 110.00 | 0.30 | 0.60 | 0.60 | -1.00 | -62.50% | 533 | 1,852 | 0.33 | -0.14 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 115.00 | 0.95 | 1.35 | 1.26 | -1.29 | -50.59% | 556 | 221 | 0.29 | -0.28 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 120.00 | 2.85 | 3.50 | 3.56 | -1.74 | -32.83% | 16 | 241 | 0.27 | -0.54 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 125.00 | 4.60 | 8.60 | 13.00 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.79 | 0.04 | -0.06 | 3/12/2025 | 3/31/2025 2:59:07 PM EST |
| 130.00 | 10.00 | 13.10 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.92 | 0.02 | -0.03 | 9/30/2024 | 3/31/2025 2:59:07 PM EST |
| 135.00 | 14.20 | 18.10 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 10/3/2024 | 3/31/2025 2:59:07 PM EST |
| 140.00 | 19.20 | 23.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 145.00 | 25.00 | 28.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 150.00 | 29.20 | 33.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 155.00 | 34.20 | 38.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 160.00 | 39.20 | 43.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 165.00 | 44.30 | 47.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 170.00 | 49.40 | 53.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 175.00 | 55.00 | 58.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 180.00 | 59.30 | 63.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST |