Options Chain for SMUCKER J M CO COM NEW (SJM) - $101.21 as of 10/29/2025 9:16:41 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 | 44.50 | 48.50 | 46.50 | % | 0.85 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 60.00 | 39.50 | 43.50 | 41.50 | % | 0.69 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 65.00 | 34.50 | 38.50 | 36.50 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 70.00 | 29.50 | 33.40 | 31.45 | % | 0.45 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 75.00 | 24.50 | 28.60 | 26.55 | % | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 80.00 | 19.50 | 23.40 | 21.45 | % | 0.27 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 85.00 | 14.60 | 18.50 | 16.55 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 90.00 | 9.60 | 13.10 | 11.35 | 12.60 | % | 0.13 | 1 | 0 | 0.68 | 0.97 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST | |
| 95.00 | 6.40 | 7.20 | 6.80 | 6.70 | -4.55 | -40.45% | 0.07 | 1 | 11 | 0.32 | 0.84 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 2.60 | 3.90 | 3.25 | 3.18 | -2.62 | -45.18% | 0.03 | 5 | 52 | 0.30 | 0.55 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 105.00 | 0.80 | 1.50 | 1.15 | 1.17 | -1.67 | -58.81% | 0.01 | 50 | 1,047 | 0.28 | 0.29 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 110.00 | 0.20 | 1.45 | 0.83 | 0.30 | -0.50 | -62.50% | 0.01 | 12 | 406 | 0.35 | 0.12 | 0.03 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 0.00 | 3 | 244 | 0.30 | 0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.39 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.24 | +0.09 | +60.00% | 0.00 | 1 | 46 | 0.25 | -0.03 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 95.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.45 | +128.58% | 0.01 | 5 | 226 | 0.26 | -0.16 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 100.00 | 2.15 | 4.20 | 3.18 | 2.50 | +1.55 | +163.16% | 0.03 | 33 | 422 | 0.33 | -0.45 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 105.00 | 4.90 | 7.10 | 6.00 | 5.50 | +2.24 | +68.72% | 0.06 | 3 | 411 | 0.29 | -0.71 | 0.05 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 110.00 | 8.90 | 11.80 | 10.35 | 6.54 | 0.00 | 0.00% | 0.09 | 0 | 114 | 0.55 | -0.88 | 0.03 | -0.03 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 115.00 | 13.70 | 16.50 | 15.10 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.95 | 0.01 | -0.02 | 10/9/2025 | 10/29/2025 4:00:00 PM EST |
| 120.00 | 18.60 | 21.40 | 20.00 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST | |||
| 125.00 | 23.60 | 26.40 | 25.00 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:00 PM EST |
| 130.00 | 27.90 | 31.40 | 29.65 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 135.00 | 32.90 | 36.40 | 34.65 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 140.00 | 37.90 | 41.40 | 39.65 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 145.00 | 42.90 | 46.40 | 44.65 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 150.00 | 47.90 | 51.40 | 49.65 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 155.00 | 52.30 | 56.40 | 54.35 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |