Options Chain for SMUCKER J M CO COM NEW (SJM) - $119.41 as of 10/8/2026 8:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.70 | 70.30 | 69.00 | 66.30 | 0.00 | 0.00% | 1.38 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 55.00 | 62.70 | 65.30 | 64.00 | % | 1.16 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 60.00 | 57.70 | 60.30 | 59.00 | % | 0.98 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 65.00 | 52.70 | 55.30 | 54.00 | % | 0.83 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 70.00 | 47.80 | 50.40 | 49.10 | % | 0.70 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 75.00 | 42.70 | 45.50 | 44.10 | % | 0.59 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 80.00 | 37.80 | 40.20 | 39.00 | 32.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/8/2026 4:00:08 PM EST |
| 85.00 | 32.80 | 35.20 | 34.00 | 30.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/8/2026 4:00:08 PM EST |
| 90.00 | 27.80 | 30.30 | 29.05 | 23.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/8/2026 4:00:08 PM EST |
| 95.00 | 22.80 | 25.20 | 24.00 | 26.91 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:08 PM EST |
| 100.00 | 18.20 | 20.20 | 19.20 | 16.81 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:08 PM EST |
| 105.00 | 13.30 | 15.40 | 14.35 | 13.79 | +1.81 | +15.11% | 0.14 | 1 | 55 | 0.75 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 110.00 | 8.00 | 10.30 | 9.15 | 7.80 | +0.10 | +1.30% | 0.08 | 5 | 145 | 0.52 | 0.98 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 115.00 | 4.50 | 5.60 | 5.05 | 5.20 | +2.70 | +108.00% | 0.04 | 6 | 144 | 0.37 | 0.84 | 0.05 | -0.10 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 120.00 | 1.35 | 1.95 | 1.65 | 1.70 | +0.82 | +93.19% | 0.01 | 19 | 1,060 | 0.25 | 0.49 | 0.09 | -0.13 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.33 | 0.12 | 0.05 | -0.06 | 10/7/2026 | 10/8/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 539 | 0.41 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/8/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/8/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/8/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/8/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.47 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/8/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.27 | -77.15% | 0.00 | 8 | 250 | 0.44 | -0.02 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 115.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.85 | -68.00% | 0.00 | 3 | 389 | 0.26 | -0.16 | 0.05 | -0.10 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 120.00 | 1.55 | 2.35 | 1.95 | 2.05 | -2.05 | -50.00% | 0.02 | 13 | 240 | 0.25 | -0.51 | 0.09 | -0.13 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 125.00 | 5.10 | 7.00 | 6.05 | 6.15 | -2.35 | -27.65% | 0.05 | 5 | 167 | 0.52 | -0.88 | 0.05 | -0.06 | 10/8/2026 | 10/8/2026 4:00:08 PM EST |
| 130.00 | 9.90 | 11.40 | 10.65 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.60 | -0.99 | 0.01 | -0.01 | 10/1/2026 | 10/8/2026 4:00:08 PM EST |
| 135.00 | 14.70 | 17.30 | 16.00 | 12.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:08 PM EST |
| 140.00 | 19.70 | 22.30 | 21.00 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:08 PM EST |
| 145.00 | 24.70 | 27.30 | 26.00 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 150.00 | 29.90 | 32.30 | 31.10 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 155.00 | 34.90 | 37.30 | 36.10 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 160.00 | 39.90 | 42.30 | 41.10 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST | |||
| 165.00 | 44.90 | 47.30 | 46.10 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:08 PM EST |