Home Options SJMChain

SJM

The J.M. Smucker CompanyClose $100.48EOD only

Max Pain

$100.00

Next expiry Jun 18, 2026

Expected Move

±$7.10

7.1% from close

Price Gap

-0.48

Distance to max pain

IV Rank

Low premium

P/C OI

0.32

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SJM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SJM Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	55.50	53.60	58.00	0.00	1	1	148.3%	0.984	0.0010	-0.034	0.011	0.034
70.00	29.99	29.10	32.50	0.00	6	6	73.9%	0.968	0.0034	-0.034	0.020	0.053
80.00	20.06	19.60	22.00	0.00	45	0	50.5%	0.955	0.0066	-0.032	0.027	0.060
85.00	10.85	15.10	16.90	0.00	1	0	60.4%	0.862	0.0129	-0.073	0.063	0.055
90.00	13.11	10.20	12.10	0.00	2	22	48.6%	0.815	0.0194	-0.072	0.076	0.055
95.00	8.80	6.90	7.40	0.00	1	327	36.6%	0.735	0.0316	-0.066	0.093	0.053
100.00	4.15	3.50	4.20	-1.51	140	1,264	34.5%	0.553	0.0405	-0.073	0.112	0.041
105.00	2.00	1.60	2.15	-0.90	17	1,321	34.2%	0.354	0.0385	-0.066	0.105	0.027
110.00	0.90	0.70	1.10	-0.50	40	4,482	35.6%	0.207	0.0283	-0.052	0.081	0.016
115.00	0.53	0.05	0.60	-0.14	10	300	37.9%	0.119	0.0186	-0.038	0.056	0.009
120.00	0.33	0.00	0.30	0.00	6	2,063	39.2%	0.064	0.0113	-0.025	0.035	0.005
125.00	0.20	0.00	0.25	0.00	203	117	44.3%	0.049	0.0080	-0.022	0.029	0.004
130.00	0.48	0.00	0.00	0.00	2	0	25.0%	0.000	0.0001	-0.000	0.000	0.000
135.00	0.05	0.00	0.05	0.00	2	8	44.3%	0.012	0.0024	-0.007	0.009	0.001
140.00	0.35	0.00	0.70	0.00	4	6	65.7%	0.046	0.0052	-0.032	0.028	0.003
145.00	0.40	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	0.000	0.000	0.000
150.00	0.55	0.00	0.75	0.00	1	11	77.1%	0.043	0.0042	-0.035	0.026	0.003
155.00	0.50	0.00	0.75	0.00	1	3	82.1%	0.041	0.0038	-0.035	0.025	0.003
160.00	0.25	0.00	0.75	0.00	18	23	86.8%	0.039	0.0034	-0.036	0.024	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.10	0.00	1.15	0.00	0	1	165.1%	-0.025	0.0012	-0.046	0.016	-0.002
55.00	0.30	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
60.00	0.10	0.00	0.80	0.00	3	7	104.5%	-0.028	0.0022	-0.033	0.018	-0.003
65.00	0.39	0.00	0.80	0.00	2	35	90.4%	-0.032	0.0028	-0.031	0.020	-0.003
70.00	0.30	0.00	0.75	0.00	1	21	76.3%	-0.036	0.0036	-0.029	0.022	-0.003
75.00	0.05	0.00	0.05	0.00	105	167	45.7%	-0.009	0.0019	-0.005	0.007	-0.001
80.00	0.15	0.05	0.35	-0.10	4	117	51.5%	-0.048	0.0068	-0.024	0.028	-0.004
85.00	0.24	0.10	0.45	-0.01	4	188	42.8%	-0.070	0.0111	-0.027	0.038	-0.006
90.00	0.58	0.40	0.65	0.13	59	319	34.9%	-0.114	0.0196	-0.032	0.055	-0.010
95.00	1.30	1.15	1.50	0.35	167	634	32.2%	-0.242	0.0342	-0.046	0.088	-0.020
100.00	3.17	2.90	3.60	1.00	5	449	33.5%	-0.447	0.0417	-0.059	0.112	-0.038
105.00	6.15	6.00	6.50	1.69	21	107	32.5%	-0.654	0.0400	-0.050	0.104	-0.057
110.00	7.50	9.50	10.90	0.00	1	139	38.9%	-0.770	0.0275	-0.047	0.086	-0.070
115.00	10.05	19.10	21.80	0.00	8	69	96.2%	-0.637	0.0138	-0.166	0.106	-0.067
120.00	9.00	0.00	0.00	0.00	18	0	0.0%	-1.000	0.0000	0.014	0.000	-0.095
125.00	24.57	28.20	32.20	0.00	2	5	116.0%	-0.689	0.0107	-0.188	0.100	-0.079
130.00	21.74	33.10	37.10	0.00	6	3	124.6%	-0.708	0.0097	-0.197	0.097	-0.084

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.