Options Chain for SMUCKER J M CO COM NEW (SJM) - $109.36 as of 2/20/2026 5:30:51 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 | 58.40 | 62.70 | 60.55 | 56.90 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 55.00 | 53.50 | 57.60 | 55.55 | % | 1.01 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 60.00 | 48.50 | 52.20 | 50.35 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 65.00 | 43.50 | 47.20 | 45.35 | % | 0.70 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 70.00 | 38.60 | 42.30 | 40.45 | % | 0.58 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 75.00 | 33.60 | 37.30 | 35.45 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 80.00 | 28.60 | 32.30 | 30.45 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 85.00 | 23.80 | 26.50 | 25.15 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 90.00 | 18.80 | 22.50 | 20.65 | % | 0.23 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 95.00 | 14.40 | 17.20 | 15.80 | 11.62 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.60 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 10.10 | 12.50 | 11.30 | 8.02 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.49 | 0.86 | 0.02 | -0.05 | 2/18/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 6.90 | 7.90 | 7.40 | 6.95 | +0.35 | +5.31% | 0.07 | 4 | 327 | 0.34 | 0.74 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 110.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.50 | +14.29% | 0.04 | 1,092 | 321 | 0.31 | 0.54 | 0.05 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 1.55 | 2.00 | 1.78 | 1.65 | +0.05 | +3.13% | 0.02 | 69 | 441 | 0.29 | 0.32 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 120.00 | 0.40 | 1.00 | 0.70 | 0.60 | +0.05 | +9.10% | 0.01 | 6 | 132 | 0.29 | 0.16 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 125.00 | 0.10 | 1.60 | 0.85 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 14 | 0.36 | 0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 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 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.17 | -1.16 | -87.22% | 0.01 | 2 | 50 | 0.69 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 95.00 | 0.25 | 1.05 | 0.65 | 0.38 | -1.15 | -75.17% | 0.01 | 3 | 212 | 0.42 | -0.06 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 100.00 | 0.45 | 1.10 | 0.78 | 0.70 | -0.30 | -30.00% | 0.01 | 7 | 207 | 0.36 | -0.14 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 105.00 | 1.20 | 1.80 | 1.50 | 1.50 | -0.55 | -26.83% | 0.01 | 47 | 113 | 0.31 | -0.26 | 0.03 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 110.00 | 2.90 | 3.60 | 3.25 | 3.30 | -0.80 | -19.52% | 0.03 | 32 | 96 | 0.29 | -0.46 | 0.05 | -0.07 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 115.00 | 5.80 | 6.90 | 6.35 | 6.30 | -1.50 | -19.24% | 0.06 | 14 | 1 | 0.31 | -0.68 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 120.00 | 9.10 | 10.90 | 10.00 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.04 | 2/20/2026 3:59:47 PM EST | |||
| 125.00 | 13.60 | 15.90 | 14.75 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 130.00 | 17.80 | 21.70 | 19.75 | % | 0.15 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 135.00 | 23.00 | 26.70 | 24.85 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 140.00 | 28.00 | 31.70 | 29.85 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 145.00 | 33.00 | 36.70 | 34.85 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 150.00 | 38.20 | 41.70 | 39.95 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST |