Options Chain for SMUCKER J M CO COM NEW (SJM) - $113.60 as of 4/29/2024 2:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 47.90 | 51.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 70.00 | 43.00 | 46.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 38.00 | 41.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 80.00 | 33.00 | 36.90 | 34.32 | -2.49 | -6.77% | 3 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 85.00 | 28.00 | 31.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 90.00 | 23.00 | 26.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 95.00 | 18.10 | 22.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 100.00 | 13.10 | 16.90 | 16.92 | 0.00 | 0.00% | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 105.00 | 8.80 | 11.50 | 9.50 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.95 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 110.00 | 4.70 | 6.70 | 4.93 | -1.11 | -18.38% | 3 | 488 | 0.29 | 0.75 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 115.00 | 2.15 | 2.30 | 2.20 | +0.20 | +10.00% | 15 | 1,001 | 0.25 | 0.45 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 120.00 | 0.45 | 0.70 | 0.48 | -0.07 | -12.73% | 140 | 583 | 0.23 | 0.17 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 125.00 | 0.05 | 0.20 | 0.10 | -0.07 | -41.18% | 56 | 583 | 0.23 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 141 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,445 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 140.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:59:05 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:59:05 PM EST |
| 150.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 2:59:05 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 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 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:05 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 100.00 | 0.05 | 0.20 | 0.17 | -0.18 | -51.43% | 1 | 585 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 105.00 | 0.20 | 0.35 | 0.30 | -0.07 | -18.92% | 10 | 245 | 0.28 | -0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 110.00 | 0.90 | 1.00 | 1.10 | -0.12 | -9.84% | 70 | 516 | 0.26 | -0.25 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 115.00 | 2.85 | 3.00 | 3.20 | -0.17 | -5.05% | 31 | 614 | 0.25 | -0.55 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 120.00 | 5.50 | 7.50 | 7.05 | -0.26 | -3.56% | 9 | 174 | 0.26 | -0.83 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 2:59:05 PM EST |
| 125.00 | 9.70 | 12.70 | 10.90 | 0.00 | 0.00% | 0 | 116 | 0.18 | -0.96 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 2:59:05 PM EST |
| 130.00 | 13.90 | 17.90 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:59:05 PM EST |
| 135.00 | 19.10 | 22.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 140.00 | 23.70 | 28.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 145.00 | 28.50 | 33.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 150.00 | 34.20 | 38.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 155.00 | 38.90 | 42.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 160.00 | 44.00 | 47.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 165.00 | 48.90 | 52.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 170.00 | 53.90 | 57.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 175.00 | 59.30 | 62.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 180.00 | 63.90 | 67.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST | |||
| 185.00 | 68.90 | 72.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:05 PM EST |