Options Chain for SMUCKER J M CO COM NEW (SJM) - $99.15 as of 12/23/2025 12:12:36 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 | 41.50 | 44.70 | 43.10 | 47.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 36.50 | 39.80 | 38.15 | 51.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 31.80 | 34.80 | 33.30 | 37.98 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 27.20 | 30.00 | 28.60 | 31.32 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 22.10 | 24.80 | 23.45 | 26.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 17.20 | 19.90 | 18.55 | 22.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 12.30 | 14.60 | 13.45 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.60 | 0.99 | 0.01 | -0.02 | 8/29/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 7.60 | 8.80 | 8.20 | 8.40 | -1.60 | -16.00% | 0.09 | 6 | 62 | 0.34 | 0.92 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 3.90 | 4.40 | 4.15 | 4.20 | -0.55 | -11.58% | 0.04 | 2 | 146 | 0.20 | 0.75 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 1.00 | 1.30 | 1.15 | 1.22 | -0.48 | -28.24% | 0.01 | 53 | 1,400 | 0.21 | 0.38 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 672 | 0.19 | 0.11 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 2,562 | 0.23 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 958 | 0.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 177 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:58:58 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:58 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/23/2025 1:58:58 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:58:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 12/23/2025 1:58:58 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 12/23/2025 1:58:58 PM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 12/23/2025 1:58:58 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 12/23/2025 1:58:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 399 | 0.34 | -0.01 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.02 | +11.12% | 0.00 | 53 | 385 | 0.23 | -0.08 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 95.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.21 | +38.89% | 0.01 | 14 | 1,258 | 0.20 | -0.25 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 100.00 | 2.75 | 3.20 | 2.98 | 2.89 | +0.44 | +17.96% | 0.03 | 6 | 748 | 0.20 | -0.62 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 105.00 | 6.70 | 7.60 | 7.15 | 7.20 | +1.10 | +18.04% | 0.07 | 1 | 615 | 0.31 | -0.89 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 110.00 | 11.50 | 12.10 | 11.80 | 10.27 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.41 | -0.98 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 115.00 | 15.00 | 19.00 | 17.00 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 149 | 0.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:58 PM EST |
| 120.00 | 20.00 | 24.00 | 22.00 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:58 PM EST |
| 125.00 | 24.90 | 29.10 | 27.00 | 21.57 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:58 PM EST |
| 130.00 | 29.90 | 34.10 | 32.00 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/23/2025 1:58:58 PM EST |
| 135.00 | 35.70 | 38.90 | 37.30 | 22.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/23/2025 1:58:58 PM EST |
| 140.00 | 40.70 | 43.90 | 42.30 | 28.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/23/2025 1:58:58 PM EST |
| 145.00 | 45.00 | 49.00 | 47.00 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 150.00 | 50.00 | 54.10 | 52.05 | 24.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 12/23/2025 1:58:58 PM EST |
| 155.00 | 54.90 | 59.10 | 57.00 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 160.00 | 59.90 | 64.10 | 62.00 | 44.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 12/23/2025 1:58:58 PM EST |
| 165.00 | 64.90 | 69.10 | 67.00 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 170.00 | 69.90 | 73.90 | 71.90 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 175.00 | 74.90 | 78.90 | 76.90 | % | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 180.00 | 79.90 | 84.10 | 82.00 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 185.00 | 84.90 | 88.90 | 86.90 | % | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 190.00 | 89.90 | 93.90 | 91.90 | % | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 195.00 | 94.90 | 98.90 | 96.90 | % | 0.50 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |