Dark

Check out our API

SJM
The J.M. Smucker Company
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

118.91USD-1.483%(-1.79)1,117,448

113.32Bid 125.53Ask 12.21Spread

Pre-market

0.00USD-100.000%(-120.70)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

118.91USD0.000%(0.00)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,084	3,346	374	2,683

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 @ $110.00

Puts

Calls

SJM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	0.34	0%	4	4	08-28	SJM270115C00185000
180 C	0.65	-8.45%	5	9	08-28	SJM270115C00180000
175 C	0.35	-41.67%	1	7	09-28	SJM270115C00175000
170 C	0.25	-28.57%	4	31	09-23	SJM270115C00170000
165 C	0.68	-48.87%	2	4	01-02	SJM270115C00165000
160 C	0.55	-15.38%	3	18	09-23	SJM270115C00160000
155 C	1.65	+37.50%	8	14	08-25	SJM270115C00155000
150 C	1.00	-25.93%	14	110	09-28	SJM270115C00150000
145 C	1.15	-25.81%	8	270	09-29	SJM270115C00145000
140 C	1.70	-12.82%	2	562	09-29	SJM270115C00140000
135 C	2.42	-16.55%	1	412	09-29	SJM270115C00135000
130 C	3.70	-6.33%	19	606	09-29	SJM270115C00130000
125 C	5.25	-25.00%	14	225	09-29	SJM270115C00125000
120 C	8.08	-4.94%	2	1,074	09-28	SJM270115C00120000
115 C	11.19	-17.11%	1	262	09-28	SJM270115C00115000
110 C	16.20	-7.43%	5	221	09-18	SJM270115C00110000
105 C	18.40	-6.60%	1	133	09-23	SJM270115C00105000
100 C	34.70	+0.58%	1	278	08-27	SJM270115C00100000
95 C	30.51	+39.70%	1	72	08-20	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	48.70	+20.60%	1	37	09-03	SJM270115C00080000
75 C	48.70	+7.51%	5	14	08-20	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	20.11	-39.97%	20	1	09-01	SJM270115P00150000
145 P	0	0%	0			SJM270115P00145000
140 P	15.00	+15.38%	20	80	09-03	SJM270115P00140000
135 P	10.40	+4.00%	38	47	09-01	SJM270115P00135000
130 P	11.42	-0.70%	1	27	09-24	SJM270115P00130000
125 P	8.10	-8.99%	2	26	09-24	SJM270115P00125000
120 P	6.91	+6.31%	25	184	09-29	SJM270115P00120000
115 P	4.79	-2.24%	25	210	09-29	SJM270115P00115000
110 P	2.65	-17.19%	2	126	09-24	SJM270115P00110000
105 P	2.05	+4.59%	3	128	09-29	SJM270115P00105000
100 P	1.00	-35.48%	2	555	09-24	SJM270115P00100000
95 P	0.75	+15.38%	2	157	09-29	SJM270115P00095000
90 P	0.35	-12.50%	1	129	09-01	SJM270115P00090000
85 P	0.30	+30.43%	1	476	09-21	SJM270115P00085000
80 P	0.20	+17.65%	4	194	09-16	SJM270115P00080000
75 P	0.50	-16.67%	7	67	07-22	SJM270115P00075000
70 P	0.14	+40.00%	3	106	09-24	SJM270115P00070000
65 P	0.50	+233.33%	1	84	09-11	SJM270115P00065000
60 P	0.10	-44.44%	1	111	08-14	SJM270115P00060000
55 P	0.05	-66.67%	1	234	09-14	SJM270115P00055000
50 P	0.01	-87.50%	30	106	09-14	SJM270115P00050000

Share