SJM - The J. M. Smucker Company - Catena di opzioni

The J. M. Smucker Company

US ˙ NYSE ˙ US8326964058

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
SJM20250919P00065000	65.00	0.00	0.85	0.00	0	0	160.33%	-0.03	0.00	-0.08	0.01	-0.00
SJM20250919P00070000	70.00	0.00	1.35	0.00	0	0	152.93%	-0.04	0.00	-0.10	0.02	-0.00
SJM20250919P00075000	75.00	0.00	1.35	0.00	0	10	135.33%	-0.05	0.00	-0.10	0.02	-0.00
SJM20250919P00080000	80.00	0.00	0.05	0.00	0	115	69.92%	-0.01	0.00	-0.01	0.00	-0.00
SJM20250919P00085000	85.00	0.00	0.05	0.00	0	377	58.65%	-0.01	0.00	-0.01	0.00	-0.00
SJM20250919P00090000	90.00	0.00	0.15	0.00	0	137	55.43%	-0.02	0.00	-0.02	0.01	-0.00
SJM20250919P00095000	95.00	0.05	0.25	0.11	1	235	49.17%	-0.03	0.01	-0.03	0.02	-0.00
SJM20250919P00100000	100.00	0.10	0.20	0.15	11	682	36.66%	-0.05	0.01	-0.03	0.02	-0.00
SJM20250919P00105000	105.00	0.15	0.30	0.25	3	368	27.30%	-0.09	0.03	-0.03	0.04	-0.00
SJM20250919P00110000	110.00	0.85	0.95	0.85	8	874	21.19%	-0.28	0.07	-0.06	0.07	-0.01
SJM20250919P00115000	115.00	2.80	3.60	3.36	1	110	21.35%	-0.69	0.08	-0.06	0.08	-0.02
SJM20250919P00120000	120.00	6.80	8.10	0.00	0	0	25.35%	-0.92	0.04	-0.04	0.03	-0.01
SJM20250919P00125000	125.00	11.60	13.10	0.00	0	0	47.54%	-0.87	0.02	-0.09	0.05	-0.02
SJM20250919P00130000	130.00	16.00	18.10	0.00	0	0	59.22%	-0.89	0.02	-0.09	0.04	-0.02
SJM20250919P00135000	135.00	21.70	23.90	0.00	0	0	60.30%	-0.94	0.01	-0.06	0.03	-0.02
SJM20250919P00140000	140.00	26.00	28.70	0.00	0	0	89.98%	-0.88	0.01	-0.15	0.04	-0.03
SJM20250919P00145000	145.00	30.80	33.60	0.00	0	0	102.25%	-0.88	0.01	-0.16	0.04	-0.03
SJM20250919P00150000	150.00	36.70	38.30	0.00	0	0	97.84%	-0.92	0.01	-0.11	0.03	-0.03
SJM20250919P00155000	155.00	41.40	43.40	0.00	0	0	118.05%	-0.90	0.01	-0.16	0.04	-0.03

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
SJM20250919C00065000	65.00	46.40	48.50	0.00	0	0	184.75%	0.96	0.00	-0.13	0.02	0.02
SJM20250919C00070000	70.00	41.80	43.70	0.00	0	0	110.62%	0.99	0.00	-0.02	0.01	0.03
SJM20250919C00075000	75.00	36.80	38.70	0.00	0	0	94.83%	0.99	0.00	-0.02	0.01	0.03
SJM20250919C00080000	80.00	31.70	33.40	0.00	0	0	124.25%	0.94	0.00	-0.11	0.03	0.03
SJM20250919C00085000	85.00	26.90	28.50	0.00	0	0	55.46%	1.00	0.00	-0.00	0.00	0.03
SJM20250919C00090000	90.00	21.60	23.60	0.00	0	0	91.75%	0.91	0.01	-0.11	0.04	0.03
SJM20250919C00095000	95.00	17.10	18.60	0.00	0	0	49.01%	0.97	0.01	-0.03	0.02	0.04
SJM20250919C00100000	100.00	12.10	13.70	0.00	0	42	38.41%	0.95	0.01	-0.03	0.02	0.04
SJM20250919C00105000	105.00	7.60	8.30	0.00	0	144	26.73%	0.92	0.03	-0.03	0.04	0.04
SJM20250919C00110000	110.00	3.40	4.20	3.49	14	1,576	22.27%	0.72	0.07	-0.06	0.07	0.03
SJM20250919C00115000	115.00	0.60	1.00	0.90	26	2,884	19.08%	0.31	0.08	-0.05	0.08	0.01
SJM20250919C00120000	120.00	0.05	0.35	0.22	3	1,088	21.54%	0.07	0.03	-0.02	0.03	0.00
SJM20250919C00125000	125.00	0.00	0.05	0.05	32	704	23.74%	0.01	0.01	-0.01	0.01	0.00
SJM20250919C00130000	130.00	0.00	0.05	0.00	0	69	31.33%	0.01	0.00	-0.01	0.01	0.00
SJM20250919C00135000	135.00	0.00	1.35	0.00	0	1	67.60%	0.10	0.01	-0.09	0.04	0.00
SJM20250919C00140000	140.00	0.00	0.90	0.00	0	0	71.12%	0.07	0.01	-0.07	0.03	0.00
SJM20250919C00145000	145.00	0.00	0.65	0.00	0	0	78.84%	0.06	0.01	-0.07	0.03	0.00
SJM20250919C00150000	150.00	0.00	0.65	0.00	0	0	91.62%	0.07	0.01	-0.09	0.03	0.00
SJM20250919C00155000	155.00	0.00	0.65	0.00	0	0	99.55%	0.06	0.01	-0.09	0.03	0.00

Other Listings

MX:SJM
GB:0L7F	112,68 USD
DE:JM2	96,04 €
IT:1SJM	89,96 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.