Options Chain for SMUCKER J M CO COM NEW (SJM) - $115.18 as of 4/26/2024 3:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.70 | 51.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 41.70 | 46.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 36.80 | 41.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 31.90 | 36.50 | 36.81 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 27.10 | 31.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 21.50 | 25.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 16.80 | 20.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 12.00 | 15.60 | 16.92 | 0.00 | 0.00% | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 7.10 | 10.40 | 9.50 | -2.40 | -20.17% | 1 | 8 | 0.51 | 0.90 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 110.00 | 4.70 | 5.00 | 6.04 | 0.00 | 0.00% | 0 | 488 | 0.27 | 0.70 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 1.75 | 1.90 | 2.00 | -0.60 | -23.08% | 42 | 965 | 0.24 | 0.41 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 0.45 | 0.55 | 0.55 | -0.30 | -35.30% | 53 | 574 | 0.23 | 0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 0.10 | 0.20 | 0.17 | -0.07 | -29.17% | 57 | 534 | 0.25 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 1 | 142 | 0.32 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,351 | 142 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 124 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 0.10 | 0.25 | 0.35 | +0.20 | +133.34% | 9 | 578 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 0.35 | 0.45 | 0.37 | +0.07 | +23.34% | 2 | 243 | 0.26 | -0.10 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 110.00 | 1.20 | 1.30 | 1.22 | +0.27 | +28.43% | 62 | 520 | 0.24 | -0.30 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 3.50 | 3.70 | 3.37 | +0.49 | +17.02% | 15 | 613 | 0.24 | -0.59 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 5.50 | 7.60 | 7.31 | +3.71 | +103.06% | 12 | 162 | 0.13 | -0.85 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 11.90 | 13.30 | 10.90 | 0.00 | 0.00% | 0 | 116 | 0.50 | -0.96 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 15.50 | 19.40 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 20.50 | 24.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 140.00 | 24.50 | 29.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 145.00 | 29.50 | 33.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 34.50 | 39.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 155.00 | 39.50 | 43.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 44.50 | 48.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 49.50 | 54.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 54.50 | 58.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 59.50 | 63.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 64.50 | 68.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 185.00 | 69.50 | 73.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |