Options Chain for SMUCKER J M CO COM NEW (SJM) - $112.08 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.00 | 49.70 | 42.50 | 0.00 | 0.00% | 0 | 20 | 1.36 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 40.00 | 44.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 35.10 | 39.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 30.00 | 34.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 25.20 | 29.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 20.80 | 23.40 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 16.00 | 19.80 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 10.50 | 13.20 | 13.20 | +2.02 | +18.07% | 16 | 2 | 0.18 | 0.89 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 7.50 | 8.90 | 4.50 | 0.00 | 0.00% | 0 | 1,002 | 0.22 | 0.79 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 3.50 | 5.30 | 5.25 | 0.00 | 0.00% | 0 | 409 | 0.29 | 0.62 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 2.20 | 2.75 | 2.65 | +0.05 | +1.93% | 160 | 429 | 0.29 | 0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.90 | 1.25 | 1.20 | +0.10 | +9.10% | 24 | 377 | 0.29 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 0.50 | 0.55 | 0.55 | +0.05 | +10.00% | 15 | 225 | 0.30 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 26 | 41 | 0.30 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.48 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 0.05 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.05 | 0.30 | 0.26 | -0.14 | -35.00% | 1 | 22 | 0.37 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.05 | 0.60 | 0.50 | -0.05 | -9.10% | 2 | 138 | 0.30 | -0.11 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.35 | 1.30 | 1.25 | 0.00 | 0.00% | 7 | 336 | 0.30 | -0.21 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 2.45 | 2.70 | 2.60 | -0.20 | -7.15% | 16 | 524 | 0.29 | -0.38 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 4.90 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 170 | 0.28 | -0.59 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 6.50 | 10.10 | 8.35 | -0.89 | -9.64% | 1 | 77 | 0.18 | -0.76 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 11.80 | 13.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 16.10 | 19.70 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 21.10 | 23.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 25.50 | 28.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 30.50 | 34.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 35.50 | 39.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 40.50 | 44.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 45.50 | 49.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 50.50 | 54.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 55.50 | 59.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 60.50 | 64.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |