Options Chain for SMUCKER J M CO COM NEW (SJM) - $112.47 as of 5/30/2025 5:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.10 | 55.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 46.50 | 50.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 41.20 | 44.60 | 43.00 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 36.50 | 39.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 31.40 | 35.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 85.00 | 26.20 | 29.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 90.00 | 21.50 | 24.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 95.00 | 16.60 | 19.90 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 100.00 | 12.80 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.92 | 0.01 | -0.04 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 7.40 | 10.20 | 9.00 | +0.40 | +4.66% | 1 | 3 | 0.53 | 0.82 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 4.60 | 5.30 | 4.80 | -0.10 | -2.05% | 7 | 125 | 0.31 | 0.65 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 1.45 | 2.20 | 2.40 | +0.50 | +26.32% | 262 | 1,165 | 0.25 | 0.41 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 8 | 434 | 0.27 | 0.19 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 162 | 0.26 | 0.07 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.38 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.32 | +0.27 | +540.00% | 1 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.30 | 0.57 | +0.41 | +256.25% | 1 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 0.10 | 2.25 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.74 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 0.20 | 0.35 | 0.21 | -0.05 | -19.24% | 3 | 34 | 0.45 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 100.00 | 0.35 | 0.65 | 0.40 | -0.03 | -6.98% | 3 | 113 | 0.39 | -0.08 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 0.80 | 0.95 | 0.81 | -0.34 | -29.57% | 12 | 346 | 0.33 | -0.18 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 1.90 | 2.95 | 2.00 | -0.15 | -6.98% | 33 | 136 | 0.30 | -0.35 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 4.00 | 4.40 | 4.50 | +0.50 | +12.50% | 1 | 222 | 0.28 | -0.59 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 7.20 | 8.40 | % | 0 | 0 | 0.36 | -0.81 | 0.04 | -0.05 | 5/30/2025 4:00:05 PM EST | |||
| 125.00 | 11.10 | 13.90 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 5/30/2025 4:00:05 PM EST | |||
| 130.00 | 15.70 | 18.90 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 20.30 | 23.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 140.00 | 25.50 | 28.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 145.00 | 30.30 | 33.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 150.00 | 35.30 | 38.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 155.00 | 41.00 | 44.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 160.00 | 45.30 | 49.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 165.00 | 50.30 | 54.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 170.00 | 55.30 | 59.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |