Dark

Check out our Level2View

SJM
The J.M. Smucker Company
stock NYSE

At Close

Aug 14, 2026 3:59:58 PM EDT

121.40USD+0.638%(+0.77)905,382

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:27:30 AM EDT

116.94USD-3.059%(-3.69)0

After-hours

Aug 14, 2026 4:20:30 PM EDT

121.48USD+0.066%(+0.08)529

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,287	1,624	88	2,421

SJM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SJM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SJM Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

SJM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0	0%	0			SJM270115C00185000
180 C	0.71	+1.43%	1	4	07-29	SJM270115C00180000
175 C	0.60	-47.83%	7	7	07-30	SJM270115C00175000
170 C	0.75	+36.36%	2	7	07-23	SJM270115C00170000
165 C	0.68	-48.87%	2	4	01-02	SJM270115C00165000
160 C	1.49	+10.37%	2	9	02-26	SJM270115C00160000
155 C	1.20	+20.00%	1	12	08-13	SJM270115C00155000
150 C	3.00	+172.73%	41	60	07-29	SJM270115C00150000
145 C	2.62	-12.67%	1	124	07-31	SJM270115C00145000
140 C	3.06	+10.87%	34	499	08-13	SJM270115C00140000
135 C	4.10	+11.41%	17	350	08-13	SJM270115C00135000
130 C	5.50	+10.00%	5	418	08-13	SJM270115C00130000
125 C	7.02	-0.99%	13	130	08-13	SJM270115C00125000
120 C	9.29	+16.13%	28	218	08-13	SJM270115C00120000
115 C	10.87	-4.98%	2	228	08-12	SJM270115C00115000
110 C	16.83	-19.40%	1	240	07-30	SJM270115C00110000
105 C	17.40	+8.75%	5	133	08-12	SJM270115C00105000
100 C	22.14	+4.78%	1	278	08-13	SJM270115C00100000
95 C	21.84	+5.05%	1	72	07-21	SJM270115C00095000
90 C	29.15	+9.42%	1	30	08-12	SJM270115C00090000
85 C	33.75	+21.49%	1	13	08-12	SJM270115C00085000
80 C	38.00	+24.79%	1	37	08-05	SJM270115C00080000
75 C	45.30	-2.08%	20	14	08-13	SJM270115C00075000
70 C	50.90	+78.60%	70	11	08-13	SJM270115C00070000
65 C	41.30	-9.23%	5	7	11-07	SJM270115C00065000
60 C	60.30	+34.00%	30	5	08-13	SJM270115C00060000
55 C	48.50	+15.48%	1	1	07-01	SJM270115C00055000
50 C	0	0%	0			SJM270115C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			SJM270115P00185000
180 P	0	0%	0			SJM270115P00180000
175 P	0	0%	0			SJM270115P00175000
170 P	0	0%	0			SJM270115P00170000
165 P	53.85	0%	28	9	06-09	SJM270115P00165000
160 P	0	0%	0			SJM270115P00160000
155 P	0	0%	0			SJM270115P00155000
150 P	33.50	0%	20	10	11-29	SJM270115P00150000
145 P	0	0%	0			SJM270115P00145000
140 P	38.00	-5.35%	40	36	11-24	SJM270115P00140000
135 P	24.27	+0.71%	1	1	07-06	SJM270115P00135000
130 P	21.96	-1.70%	12	11	07-16	SJM270115P00130000
125 P	13.40	+25.23%	1	21	08-06	SJM270115P00125000
120 P	11.00	+41.03%	1	105	08-03	SJM270115P00120000
115 P	7.50	+2.74%	1	87	08-06	SJM270115P00115000
110 P	5.13	+14.00%	2	98	08-07	SJM270115P00110000
105 P	3.70	+2.78%	1	27	08-12	SJM270115P00105000
100 P	2.85	+13.55%	1	550	08-05	SJM270115P00100000
95 P	1.70	-10.53%	6	162	08-07	SJM270115P00095000
90 P	1.20	-25.47%	6	123	07-27	SJM270115P00090000
85 P	0.85	+21.43%	1	475	08-07	SJM270115P00085000
80 P	0.57	-32.94%	3	186	07-27	SJM270115P00080000
75 P	0.50	-16.67%	7	67	07-22	SJM270115P00075000
70 P	0.30	-40.00%	1	102	08-12	SJM270115P00070000
65 P	0.26	-18.75%	5	85	08-12	SJM270115P00065000
60 P	0.18	-61.70%	3	112	07-28	SJM270115P00060000
55 P	0.16	-54.29%	10	235	07-29	SJM270115P00055000
50 P	0.15	-70.59%	4	7	06-23	SJM270115P00050000

Share