Options Chain for SMUCKER J M CO COM NEW (SJM) - $124.32 as of 8/23/2026 10:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 72.30 | 76.20 | 74.25 | 70.30 | 0.00 | 0.00% | 1.49 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 67.30 | 71.40 | 69.35 | 64.88 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 62.20 | 66.00 | 64.10 | 39.60 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 57.30 | 61.00 | 59.15 | % | 0.91 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 70.00 | 52.30 | 56.20 | 54.25 | 50.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 47.30 | 51.10 | 49.20 | 28.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 42.40 | 46.30 | 44.35 | 40.70 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 37.40 | 41.10 | 39.25 | 35.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 32.70 | 35.40 | 34.05 | 30.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 27.80 | 30.40 | 29.10 | 25.50 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.76 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 23.20 | 25.20 | 24.20 | 24.24 | +3.24 | +15.43% | 0.24 | 1 | 2 | 0.61 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 18.50 | 20.40 | 19.45 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 359 | 0.53 | 0.94 | 0.01 | -0.03 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 14.00 | 15.70 | 14.85 | 15.06 | 0.00 | 0.00% | 0.14 | 0 | 247 | 0.46 | 0.89 | 0.01 | -0.05 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 10.10 | 11.20 | 10.65 | 10.64 | -0.24 | -2.21% | 0.09 | 4 | 1,422 | 0.33 | 0.80 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 6.60 | 7.50 | 7.05 | 6.68 | -0.42 | -5.92% | 0.06 | 4 | 532 | 0.33 | 0.67 | 0.03 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 4.00 | 4.40 | 4.20 | 3.90 | -0.50 | -11.37% | 0.03 | 912 | 697 | 0.32 | 0.50 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 1.95 | 2.45 | 2.20 | 2.10 | -0.34 | -13.94% | 0.02 | 11 | 397 | 0.32 | 0.33 | 0.03 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 1.00 | 1.30 | 1.15 | 1.05 | +0.17 | +19.32% | 0.01 | 17 | 74 | 0.32 | 0.19 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 0.45 | 0.65 | 0.55 | 0.47 | -0.03 | -6.00% | 0.00 | 37 | 20 | 0.33 | 0.11 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 13 | 62 | 0.35 | 0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 971 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.09 | -47.37% | 0.01 | 16 | 142 | 0.47 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.42 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.39 | -0.06 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 0.55 | 0.80 | 0.68 | 0.69 | -0.06 | -8.00% | 0.01 | 13 | 368 | 0.37 | -0.11 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 1.20 | 1.55 | 1.38 | 1.39 | +0.02 | +1.46% | 0.01 | 6 | 244 | 0.35 | -0.20 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 2.50 | 3.00 | 2.75 | 2.85 | -0.08 | -2.73% | 0.02 | 4 | 158 | 0.34 | -0.33 | 0.03 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 4.50 | 5.20 | 4.85 | 5.00 | -3.00 | -37.50% | 0.04 | 16 | 50 | 0.34 | -0.50 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 7.40 | 8.60 | 8.00 | % | 0.06 | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.07 | 8/21/2026 4:00:02 PM EST | |||
| 135.00 | 11.30 | 12.70 | 12.00 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 7/30/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 15.30 | 17.30 | 16.30 | % | 0.12 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.04 | 8/21/2026 4:00:02 PM EST | |||
| 145.00 | 19.80 | 22.10 | 20.95 | % | 0.14 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 150.00 | 24.20 | 27.90 | 26.05 | % | 0.17 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 155.00 | 29.40 | 32.10 | 30.75 | % | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 160.00 | 34.20 | 37.90 | 36.05 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 165.00 | 39.20 | 42.90 | 41.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |