SJM · J M SMUCKER Co · Options Chain

Track SJM — free

$121.14 +0.07 (+0.06%) At close · Sep 11

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$12.94B

106.82M

Options Chain

Underlying $121.14 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 48 contracts · mixed daily-bar sessions · Apr 8, 2026–Sep 11, 2026; 5 unknown

Put / call OI

0.85

Balanced positioning

Open interest

11,207

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$120.00

$1.14 below spot

ATM implied vol

25.3%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Jan 15 124d Apr 16 215d Jan 21 495d Jan 19 859d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	2	—	—	$69.30	$72.20	$82.79		$0.20	$0.00	$0.05	—	—	4	12
Call · $50 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:57:47.736 UTC Last $82.79 Breakeven $132.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $50 Daily-bar session Apr 8, 2026 Quote as of 2026-09-11 13:32:02.049 UTC Last $0.20 Breakeven $49.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$64.30	$67.20	$64.88		$0.10	$0.00	$0.05	—	—	2	13
Call · $55 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:55:06.352 UTC Last $64.88 Breakeven $119.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Jun 26, 2026 Quote as of 2026-09-11 13:59:52.985 UTC Last $0.10 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$59.30	$62.20	$39.60		$0.57	$0.00	$0.75	—	—	1	2
Call · $60 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-11 19:55:07.544 UTC Last $39.60 Breakeven $99.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session May 12, 2026 Quote as of 2026-09-11 18:18:53.521 UTC Last $0.57 Breakeven $59.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$54.40	$56.70	—		$0.03	$0.00	$0.05	—	—	1	10
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:47.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 13:59:52.985 UTC Last $0.03 Breakeven $64.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	15	—	—	$49.20	$52.80	$50.30		$0.01	$0.00	$0.05	—	—	17	24
Call · $70 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:57:42.126 UTC Last $50.30 Breakeven $120.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 13:59:52.985 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 10, 2026 Model this put
—	1	—	—	$44.30	$47.20	$28.30		$0.30	$0.00	$0.05	—	—	2	39
Call · $75 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-11 19:56:23.444 UTC Last $28.30 Breakeven $103.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Jun 16, 2026 Quote as of 2026-09-11 13:59:52.985 UTC Last $0.30 Breakeven $74.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$39.30	$41.60	$50.40		$0.26	$0.00	$0.05	—	—	2	83
Call · $80 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:34.947 UTC Last $50.40 Breakeven $130.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 13:32:02.048 UTC Last $0.26 Breakeven $79.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 10, 2026 Model this put
—	35	—	—	$34.30	$36.50	$35.20		$0.05	$0.00	$0.05	—	—	2	969
Call · $85 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:57:58.989 UTC Last $35.20 Breakeven $120.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 13:59:54.989 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 969 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$29.40	$31.50	$34.10		$0.03	$0.00	$0.05	—	—	1	374
Call · $90 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:58:17.824 UTC Last $34.10 Breakeven $124.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 13:59:53.017 UTC Last $0.03 Breakeven $89.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 374 OI effective date Sep 10, 2026 Model this put
22	1	—	—	$24.60	$27.20	$25.50		$0.02	$0.00	$0.05	—	—	1	214
Call · $95 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-11 19:59:23.607 UTC Last $25.50 Breakeven $120.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:59:52.986 UTC Last $0.02 Breakeven $94.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 214 OI effective date Sep 10, 2026 Model this put
3	1	—	—	$19.80	$22.20	$24.24		$0.05	$0.00	$0.10	—	—	102	325
Call · $100 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 19:59:45.999 UTC Last $24.24 Breakeven $124.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:45.725 UTC Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 10, 2026 Model this put
357	2	—	—	$14.80	$17.30	$15.85		$0.14	$0.00	$0.65	—	—	2	385
Call · $105 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.870 UTC Last $15.85 Breakeven $120.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 357 OI effective date Sep 10, 2026 Model this call Put · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:49.732 UTC Last $0.14 Breakeven $104.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 385 OI effective date Sep 10, 2026 Model this put
243	24	—	—	$10.00	$12.10	$10.95		$0.05	$0.00	$0.75	—	—	1	848
Call · $110 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.209 UTC Last $10.95 Breakeven $120.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 10, 2026 Model this call Put · $110 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:49.733 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 848 OI effective date Sep 10, 2026 Model this put
717	5	21.9%	0.971	$5.90	$6.60	$5.98		$0.30	$0.10	$0.40	-0.102	32.8%	4	356
Call · $115 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.999 UTC Last $5.98 Breakeven $120.98 Implied vol 21.9% Delta 0.971 ≈97% ITM Gamma 0.02 Theta -0.03 Vega 0.01 Open interest 717 OI effective date Sep 10, 2026 Model this call Put · $115 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.526 UTC Last $0.30 Breakeven $114.70 Implied vol 32.8% Delta -0.102 ≈10% ITM Gamma 0.035 Theta -0.074 Vega 0.028 Open interest 356 OI effective date Sep 10, 2026 Model this put
517	31	22.5%	0.642	$1.60	$2.55	$2.00		$1.35	$1.05	$1.35	-0.383	28.2%	43	228
Call · $120 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:59.818 UTC Last $2.00 Breakeven $122.00 Implied vol 22.5% Delta 0.642 ≈64% ITM Gamma 0.107 Theta -0.116 Vega 0.058 Open interest 517 OI effective date Sep 10, 2026 Model this call Put · $120 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.649 UTC Last $1.35 Breakeven $118.65 Implied vol 28.2% Delta -0.383 ≈38% ITM Gamma 0.087 Theta -0.135 Vega 0.059 Open interest 228 OI effective date Sep 10, 2026 Model this put
Underlying $121.14
1.6k	206	25.5%	0.178	$0.25	$0.50	$0.45		$4.10	$4.10	$5.50	-0.722	39.1%	12	396
Call · $125 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.892 UTC Last $0.45 Breakeven $125.45 Implied vol 25.5% Delta 0.178 ≈18% ITM Gamma 0.066 Theta -0.088 Vega 0.04 Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $125 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:53.812 UTC Last $4.10 Breakeven $120.90 Implied vol 39.1% Delta -0.722 ≈72% ITM Gamma 0.055 Theta -0.16 Vega 0.052 Open interest 396 OI effective date Sep 10, 2026 Model this put
992	7	32.5%	0.048	$0.05	$0.15	$0.14		$10.20	$8.70	$10.20	-0.84	53%	2	876
Call · $130 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:46.017 UTC Last $0.14 Breakeven $130.14 Implied vol 32.5% Delta 0.048 ≈5% ITM Gamma 0.02 Theta -0.043 Vega 0.016 Open interest 992 OI effective date Sep 10, 2026 Model this call Put · $130 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.238 UTC Last $10.20 Breakeven $119.80 Implied vol 53% Delta -0.84 ≈84% ITM Gamma 0.03 Theta -0.155 Vega 0.038 Open interest 876 OI effective date Sep 10, 2026 Model this put
678	33	43.7%	0.029	$0.05	$0.10	$0.07		$9.60	$13.20	$15.40	-0.89	66.1%	1	8
Call · $135 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.719 UTC Last $0.07 Breakeven $135.07 Implied vol 43.7% Delta 0.029 ≈3% ITM Gamma 0.01 Theta -0.038 Vega 0.01 Open interest 678 OI effective date Sep 10, 2026 Model this call Put · $135 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:45.999 UTC Last $9.60 Breakeven $125.40 Implied vol 66.1% Delta -0.89 ≈89% ITM Gamma 0.018 Theta -0.148 Vega 0.029 Open interest 8 OI effective date Sep 10, 2026 Model this put
86	1	—	—	$0.00	$0.75	$0.04		$12.03	$17.90	$20.60	-0.913	79.7%	1	—
Call · $140 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:57.881 UTC Last $0.04 Breakeven $140.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 10, 2026 Model this call Put · $140 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:45.999 UTC Last $12.03 Breakeven $127.97 Implied vol 79.7% Delta -0.913 ≈91% ITM Gamma 0.013 Theta -0.15 Vega 0.025 Open interest — OI effective date — Model this put
97	1	—	—	$0.00	$0.10	$0.11		—	$22.90	$25.90	-0.908	100.2%	—	—
Call · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.612 UTC Last $0.11 Breakeven $145.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 10, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.871 UTC Last — Breakeven — Implied vol 100.2% Delta -0.908 ≈91% ITM Gamma 0.011 Theta -0.2 Vega 0.026 Open interest — OI effective date — Model this put
702	16	—	—	$0.00	$0.05	$0.15		$17.85	$28.60	$30.30	—	—	1	—
Call · $150 Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:59:51.612 UTC Last $0.15 Breakeven $150.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 702 OI effective date Sep 10, 2026 Model this call Put · $150 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:45.999 UTC Last $17.85 Breakeven $132.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	16	—	—	$0.00	$0.10	$0.07		—	$32.90	$35.80	—	—	—	—
Call · $155 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 13:59:52.986 UTC Last $0.07 Breakeven $155.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 10, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:07.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$0.05		—	$37.90	$40.60	—	—	—	—
Call · $160 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:51.612 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:57:39.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.05		—	$42.90	$45.60	—	—	—	—
Call · $165 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:51.612 UTC Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:55:47.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 8, 2026–Sep 11, 2026; 5 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 91419 CUSIP 832696405 13F (30d) 179 filings 176 filers Visit website Investor relations