Options Chain for SMUCKER J M CO COM NEW (SJM) - $101.91 as of 5/22/2026 1:32:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.40 | 60.70 | 58.55 | 58.10 | +2.60 | +4.69% | 1.30 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 50.00 | 51.80 | 55.10 | 53.45 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 55.00 | 46.70 | 50.60 | 48.65 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 60.00 | 41.70 | 45.60 | 43.65 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 65.00 | 36.70 | 40.80 | 38.75 | % | 0.60 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 70.00 | 31.90 | 35.70 | 33.80 | 29.99 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:07 PM EST |
| 75.00 | 27.00 | 30.70 | 28.85 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 80.00 | 22.00 | 24.80 | 23.40 | 20.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:07 PM EST |
| 85.00 | 17.10 | 19.80 | 18.45 | 10.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.02 | 4/17/2026 | 5/22/2026 3:59:07 PM EST |
| 90.00 | 12.70 | 14.90 | 13.80 | 14.15 | +1.04 | +7.94% | 0.15 | 1 | 22 | 0.51 | 0.93 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 95.00 | 8.40 | 10.30 | 9.35 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 325 | 0.42 | 0.85 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 3:59:07 PM EST |
| 100.00 | 5.50 | 6.10 | 5.80 | 5.90 | +1.00 | +20.41% | 0.06 | 8 | 1,310 | 0.32 | 0.70 | 0.04 | -0.07 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 105.00 | 2.70 | 3.10 | 2.90 | 3.03 | +0.53 | +21.20% | 0.03 | 17 | 1,330 | 0.31 | 0.46 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 110.00 | 1.15 | 1.50 | 1.33 | 1.45 | +0.35 | +31.82% | 0.01 | 155 | 4,515 | 0.31 | 0.25 | 0.04 | -0.05 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 115.00 | 0.40 | 0.75 | 0.58 | 0.58 | +0.13 | +28.89% | 0.01 | 9 | 294 | 0.32 | 0.13 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.03 | -9.10% | 0.00 | 200 | 2,063 | 0.31 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.41 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 3:59:07 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 3:59:07 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:07 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:07 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 23 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 21 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 3:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 253 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.06 | -31.58% | 0.00 | 2 | 120 | 0.52 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 185 | 0.49 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.37 | -0.07 | -15.91% | 0.00 | 4 | 332 | 0.36 | -0.07 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 95.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.16 | -15.10% | 0.01 | 32 | 773 | 0.34 | -0.15 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 100.00 | 1.75 | 2.15 | 1.95 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 452 | 0.32 | -0.30 | 0.04 | -0.07 | 5/21/2026 | 5/22/2026 3:59:07 PM EST |
| 105.00 | 3.90 | 4.50 | 4.20 | 4.10 | -1.60 | -28.07% | 0.04 | 15 | 106 | 0.32 | -0.54 | 0.05 | -0.07 | 5/22/2026 | 5/22/2026 3:59:07 PM EST |
| 110.00 | 7.30 | 8.00 | 7.65 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.31 | -0.75 | 0.04 | -0.05 | 5/19/2026 | 5/22/2026 3:59:07 PM EST |
| 115.00 | 11.20 | 13.20 | 12.20 | % | 0.11 | 0 | 69 | 0.52 | -0.87 | 0.02 | -0.04 | 5/22/2026 3:59:07 PM EST | |||
| 120.00 | 15.80 | 17.60 | 16.70 | % | 0.14 | 0 | 6 | 0.56 | -0.94 | 0.01 | -0.02 | 5/22/2026 3:59:07 PM EST | |||
| 125.00 | 19.40 | 23.40 | 21.40 | % | 0.17 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 5/22/2026 3:59:07 PM EST | |||
| 130.00 | 24.40 | 28.40 | 26.40 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 135.00 | 29.40 | 33.40 | 31.40 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 140.00 | 34.40 | 38.40 | 36.40 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 145.00 | 39.40 | 43.40 | 41.40 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 150.00 | 44.40 | 48.40 | 46.40 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 155.00 | 49.40 | 53.40 | 51.40 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST | |||
| 160.00 | 54.40 | 58.40 | 56.40 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:07 PM EST |