Options Chain for SMUCKER J M CO COM NEW (SJM) - $124.66 as of 9/9/2026 11:03:35 AM 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 | 73.50 | 76.10 | 74.80 | 73.70 | 0.00 | 0.00% | 1.50 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 55.00 | 68.60 | 71.60 | 70.10 | % | 1.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 60.00 | 63.60 | 67.20 | 65.40 | % | 1.09 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 65.00 | 58.60 | 62.30 | 60.45 | % | 0.93 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 70.00 | 53.60 | 57.20 | 55.40 | % | 0.79 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 75.00 | 48.60 | 52.20 | 50.40 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 80.00 | 43.70 | 47.30 | 45.50 | 32.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/8/2026 3:59:54 PM EST |
| 85.00 | 38.70 | 41.80 | 40.25 | 30.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/8/2026 3:59:54 PM EST |
| 90.00 | 33.50 | 37.30 | 35.40 | 23.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/8/2026 3:59:54 PM EST |
| 95.00 | 28.90 | 32.40 | 30.65 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 9/8/2026 3:59:54 PM EST |
| 100.00 | 24.00 | 26.30 | 25.15 | 18.49 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.55 | 0.99 | 0.00 | -0.02 | 8/12/2026 | 9/8/2026 3:59:54 PM EST |
| 105.00 | 19.20 | 21.40 | 20.30 | 21.67 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.47 | 0.96 | 0.01 | -0.03 | 8/24/2026 | 9/8/2026 3:59:54 PM EST |
| 110.00 | 14.70 | 16.50 | 15.60 | 18.01 | 0.00 | 0.00% | 0.14 | 0 | 146 | 0.38 | 0.91 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 115.00 | 10.40 | 12.00 | 11.20 | 18.50 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.34 | 0.83 | 0.02 | -0.05 | 9/1/2026 | 9/8/2026 3:59:54 PM EST |
| 120.00 | 6.60 | 8.00 | 7.30 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 288 | 0.27 | 0.70 | 0.03 | -0.06 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 125.00 | 4.10 | 4.80 | 4.45 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.27 | 0.52 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 130.00 | 1.95 | 2.60 | 2.28 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 449 | 0.26 | 0.34 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 135.00 | 0.75 | 1.40 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.26 | 0.20 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 140.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.28 | 0.11 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.32 | 0.05 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/8/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/8/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/8/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/8/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/8/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.65 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.47 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/8/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 1.05 | 0.55 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.36 | -0.04 | 0.01 | -0.03 | 9/3/2026 | 9/8/2026 3:59:54 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.29 | -0.09 | 0.01 | -0.04 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 115.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.28 | -0.17 | 0.02 | -0.05 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 120.00 | 1.65 | 2.25 | 1.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.25 | -0.30 | 0.03 | -0.06 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 125.00 | 3.50 | 4.50 | 4.00 | 4.08 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.25 | -0.48 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:54 PM EST |
| 130.00 | 6.40 | 7.70 | 7.05 | 5.54 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.25 | -0.66 | 0.04 | -0.06 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 135.00 | 10.20 | 11.70 | 10.95 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.24 | -0.80 | 0.03 | -0.04 | 9/4/2026 | 9/8/2026 3:59:54 PM EST |
| 140.00 | 14.60 | 16.30 | 15.45 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | -0.89 | 0.02 | -0.03 | 8/27/2026 | 9/8/2026 3:59:54 PM EST |
| 145.00 | 19.40 | 21.80 | 20.60 | % | 0.14 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 9/8/2026 3:59:54 PM EST | |||
| 150.00 | 24.00 | 26.80 | 25.40 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 9/8/2026 3:59:54 PM EST | |||
| 155.00 | 28.90 | 31.30 | 30.10 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 160.00 | 33.20 | 36.80 | 35.00 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST | |||
| 165.00 | 38.20 | 41.80 | 40.00 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:54 PM EST |