Options Chain for SMUCKER J M CO COM NEW (SJM) - $113.24 as of 7/8/2026 7:27:47 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 | 56.10 | 59.50 | 57.80 | % | 1.05 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 60.00 | 51.50 | 54.50 | 53.00 | % | 0.88 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 65.00 | 46.30 | 49.60 | 47.95 | % | 0.74 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 70.00 | 41.30 | 44.60 | 42.95 | 31.10 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 4:00:07 PM EST |
| 75.00 | 36.10 | 39.60 | 37.85 | 24.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/8/2026 4:00:07 PM EST |
| 80.00 | 31.10 | 34.60 | 32.85 | 19.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/8/2026 4:00:07 PM EST |
| 85.00 | 26.70 | 29.20 | 27.95 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/8/2026 4:00:07 PM EST |
| 90.00 | 21.60 | 24.30 | 22.95 | 20.75 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.34 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:07 PM EST |
| 95.00 | 16.70 | 19.40 | 18.05 | 22.40 | 0.00 | 0.00% | 0.19 | 0 | 81 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:07 PM EST |
| 100.00 | 12.00 | 14.00 | 13.00 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 4,626 | 0.83 | 0.98 | 0.01 | -0.02 | 6/29/2026 | 7/8/2026 4:00:07 PM EST |
| 105.00 | 7.20 | 8.70 | 7.95 | 7.70 | -2.30 | -23.00% | 0.08 | 11 | 288 | 0.52 | 0.90 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 110.00 | 3.30 | 4.30 | 3.80 | 4.35 | +0.45 | +11.54% | 0.03 | 22 | 1,992 | 0.38 | 0.67 | 0.07 | -0.11 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 115.00 | 0.90 | 1.25 | 1.08 | 1.10 | -0.43 | -28.11% | 0.01 | 7 | 554 | 0.31 | 0.29 | 0.07 | -0.11 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 120.00 | 0.15 | 0.70 | 0.43 | 0.35 | -0.02 | -5.41% | 0.00 | 12 | 680 | 0.36 | 0.07 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.50 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/8/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/8/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/8/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.49 | -0.02 | 0.01 | -0.02 | 7/6/2026 | 7/8/2026 4:00:07 PM EST |
| 105.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.06 | -16.67% | 0.00 | 3 | 259 | 0.33 | -0.10 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 110.00 | 0.80 | 1.35 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 1 | 376 | 0.28 | -0.33 | 0.07 | -0.11 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 115.00 | 3.20 | 4.00 | 3.60 | 3.55 | +0.55 | +18.34% | 0.03 | 14 | 416 | 0.25 | -0.71 | 0.07 | -0.11 | 7/8/2026 | 7/8/2026 4:00:07 PM EST |
| 120.00 | 6.50 | 8.30 | 7.40 | 9.12 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.49 | -0.93 | 0.03 | -0.05 | 7/6/2026 | 7/8/2026 4:00:07 PM EST |
| 125.00 | 10.90 | 13.50 | 12.20 | 17.09 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 6/22/2026 | 7/8/2026 4:00:07 PM EST |
| 130.00 | 15.90 | 18.40 | 17.15 | 14.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 4:00:07 PM EST |
| 135.00 | 20.90 | 23.40 | 22.15 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 4:00:07 PM EST |
| 140.00 | 25.90 | 28.40 | 27.15 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 145.00 | 30.70 | 33.80 | 32.25 | 36.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:07 PM EST |
| 150.00 | 35.70 | 38.80 | 37.25 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 155.00 | 40.70 | 43.80 | 42.25 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST | |||
| 160.00 | 45.70 | 48.80 | 47.25 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:07 PM EST |