[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJM":3,"homepage-market-summary":35,"stock-options-SJM":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SJM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The J.M. Smucker Company","NYSE",null,"CANNED, FRUITS, VEG, PRESERVES, JAMS & JELLIES","J.M. Smucker is a packaged food company that primarily sells through the US retail channel (75% of fiscal 2026 revenue came through its retail pet foods, coffee, and frozen handheld\u002Fspreads segments), with the remaining share consisting of sweet baked snacks (through the Hostess acquisition), away from home, and international (primarily Canada). Retail coffee is its largest category (37% of sales) with brands Folgers, Dunkin', and Cafe Bustelo. Pet foods (18% of sales) holds leading brands like Milk-Bone and Meow Mix. Of its remaining, approximately 20% comes from frozen handhelds and spreads, through brands Jif, Smucker's, and Uncrustables. The company acquired Hostess Brands in fiscal 2024 to boost its snack and convenience store presence.","8,000","Orrville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7518,4.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},119.41,116.43,119.95,116.12,115.93,3.48,3,1100834.098357,21124,119.0006,135.89,88.25,1706672.5549350798,65.4,8037,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":213,"updated_at":635,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,4585,0.45,[192,193,197,201,205,209],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",43,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",190,"270416",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",834,"290119",[214,228,239,250,260,270,282,294,306,321,344,365,385,409,433,459,483,507,529,550,568,586,606,624],{"strike":215,"call":216,"put":224,"callItm":58,"putItm":14,"isAtm":14},50,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":188,"changePercent":9,"volume":188,"openInterest":26,"open_interest":26,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":223,"in_the_money":58},"SJM   261016C00050000",67.7,70.3,66.3,0.3743,1,0.010959,{"contract_symbol":225,"symbol":225,"bid":188,"ask":226,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00050000",0.25,0.4717,{"strike":229,"call":230,"put":235,"callItm":58,"putItm":14,"isAtm":14},55,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":234,"in_the_money":58},"SJM   261016C00055000",62.7,65.3,0.012055,{"contract_symbol":236,"symbol":236,"bid":188,"ask":237,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":238,"implied_volatility":238,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00055000",0.7,0.4734,{"strike":240,"call":241,"put":246,"callItm":58,"putItm":14,"isAtm":14},60,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":245,"in_the_money":58},"SJM   261016C00060000",57.7,60.3,0.013151,{"contract_symbol":247,"symbol":247,"bid":188,"ask":237,"last":248,"change":188,"changePercent":9,"volume":188,"openInterest":249,"open_interest":249,"iv":238,"implied_volatility":238,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00060000",0.68,5,{"strike":251,"call":252,"put":257,"callItm":58,"putItm":14,"isAtm":14},65,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":256,"in_the_money":58},"SJM   261016C00065000",52.7,55.3,0.014246,{"contract_symbol":258,"symbol":258,"bid":188,"ask":237,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":26,"open_interest":26,"iv":238,"implied_volatility":238,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00065000",0.05,{"strike":261,"call":262,"put":267,"callItm":58,"putItm":14,"isAtm":14},70,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":266,"in_the_money":58},"SJM   261016C00070000",47.8,50.4,0.015342,{"contract_symbol":268,"symbol":268,"bid":188,"ask":237,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":269,"open_interest":269,"iv":238,"implied_volatility":238,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00070000",17,{"strike":271,"call":272,"put":278,"callItm":58,"putItm":14,"isAtm":14},75,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":276,"implied_volatility":276,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":277,"in_the_money":58},"SJM   261016C00075000",42.7,45.5,0.3722,0.016438,{"contract_symbol":279,"symbol":279,"bid":188,"ask":237,"last":280,"change":188,"changePercent":9,"volume":188,"openInterest":281,"open_interest":281,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00075000",0.76,2,{"strike":283,"call":284,"put":290,"callItm":58,"putItm":14,"isAtm":14},80,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":289,"in_the_money":58},"SJM   261016C00080000",37.8,40.2,32.8,0.017534,{"contract_symbol":291,"symbol":291,"bid":188,"ask":237,"last":292,"change":188,"changePercent":9,"volume":188,"openInterest":293,"open_interest":293,"iv":238,"implied_volatility":238,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00080000",0.5,12,{"strike":295,"call":296,"put":301,"callItm":58,"putItm":14,"isAtm":14},85,{"contract_symbol":297,"symbol":297,"bid":288,"ask":298,"last":299,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":300,"in_the_money":58},"SJM   261016C00085000",35.2,30.1,0.01863,{"contract_symbol":302,"symbol":302,"bid":188,"ask":237,"last":303,"change":188,"changePercent":9,"volume":188,"openInterest":304,"open_interest":304,"iv":227,"implied_volatility":227,"delta":188,"gamma":188,"theta":305,"vega":188,"rho":188,"in_the_money":14},"SJM   261016P00085000",0.63,46,-0.000001,{"strike":307,"call":308,"put":314,"callItm":58,"putItm":14,"isAtm":14},90,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":221,"implied_volatility":221,"delta":222,"gamma":188,"theta":188,"vega":188,"rho":313,"in_the_money":58},"SJM   261016C00090000",27.8,30.3,23.55,0.019726,{"contract_symbol":315,"symbol":315,"bid":188,"ask":237,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":316,"open_interest":316,"iv":238,"implied_volatility":238,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":305,"in_the_money":14},"SJM   261016P00090000",48,-0.000024,0.000012,-0.000053,0.000018,{"strike":322,"call":323,"put":334,"callItm":58,"putItm":14,"isAtm":14},95,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":188,"changePercent":9,"volume":188,"openInterest":328,"open_interest":328,"iv":221,"implied_volatility":221,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":58},"SJM   261016C00095000",22.8,25.2,26.91,4,0.999984,0.000011,-0.000029,0.000013,0.020821,{"contract_symbol":335,"symbol":335,"bid":188,"ask":336,"last":337,"change":188,"changePercent":9,"volume":188,"openInterest":338,"open_interest":338,"iv":238,"implied_volatility":238,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"SJM   261016P00095000",0.75,0.2,77,-0.000486,0.000207,-0.000905,0.000306,-0.000013,{"strike":345,"call":346,"put":356,"callItm":58,"putItm":14,"isAtm":14},100,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":188,"changePercent":9,"volume":188,"openInterest":56,"open_interest":56,"iv":221,"implied_volatility":221,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":58},"SJM   261016C00100000",18.2,20.2,16.81,0.999379,0.000328,-0.000898,0.000384,0.021901,{"contract_symbol":357,"symbol":357,"bid":188,"ask":358,"last":57,"change":188,"changePercent":9,"volume":188,"openInterest":359,"open_interest":359,"iv":238,"implied_volatility":238,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"SJM   261016P00100000",0.65,37,-0.005138,0.00177,-0.007743,0.002619,-0.000138,{"strike":366,"call":367,"put":377,"callItm":58,"putItm":14,"isAtm":14},105,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":188,"changePercent":9,"volume":188,"openInterest":229,"open_interest":229,"iv":276,"implied_volatility":276,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":58},"SJM   261016C00105000",13.3,15.4,13.79,0.990892,0.003733,-0.010095,0.004342,0.02277,{"contract_symbol":378,"symbol":378,"bid":188,"ask":379,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":307,"open_interest":307,"iv":227,"implied_volatility":227,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"SJM   261016P00105000",0.15,-0.030282,0.008224,-0.035711,0.012122,-0.000815,{"strike":386,"call":387,"put":398,"callItm":58,"putItm":14,"isAtm":14},110,{"contract_symbol":388,"symbol":388,"bid":184,"ask":389,"last":390,"change":188,"changePercent":9,"volume":188,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":58},"SJM   261016C00110000",10.3,7.8,145,0.3163,0.962148,0.014733,-0.028776,0.014564,0.0231,{"contract_symbol":399,"symbol":399,"bid":188,"ask":400,"last":401,"change":188,"changePercent":9,"volume":188,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"SJM   261016P00110000",0.35,0.08,250,0.3427,-0.050184,0.017072,-0.039145,0.018286,-0.001342,{"strike":410,"call":411,"put":423,"callItm":58,"putItm":14,"isAtm":14},115,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":188,"changePercent":9,"volume":188,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":58},"SJM   261016C00115000",4.5,5.6,5.2,144,0.2952,0.811359,0.051771,-0.088061,0.047761,0.020147,{"contract_symbol":424,"symbol":424,"bid":337,"ask":425,"last":186,"change":188,"changePercent":9,"volume":188,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"SJM   261016P00115000",0.55,389,0.26,-0.159379,0.052809,-0.069663,0.042904,-0.004257,{"strike":434,"call":435,"put":447,"callItm":14,"putItm":58,"isAtm":58},120,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":188,"changePercent":9,"volume":188,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"SJM   261016C00120000",1.35,1.95,1.7,1060,0.2647,0.45772,0.084775,-0.115946,0.070129,0.011631,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":188,"changePercent":9,"volume":188,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":58},"SJM   261016P00120000",1.55,2.35,2.05,240,0.2422,-0.547576,0.092518,-0.105922,0.070023,-0.014774,{"strike":460,"call":461,"put":471,"callItm":14,"putItm":58,"isAtm":14},125,{"contract_symbol":462,"symbol":462,"bid":259,"ask":463,"last":379,"change":188,"changePercent":9,"volume":188,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"SJM   261016C00125000",0.6,506,0.265,0.125814,0.044136,-0.060514,0.036556,0.00323,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":188,"changePercent":9,"volume":188,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":58},"SJM   261016P00125000",5.1,7,6.15,167,0.3305,-0.818744,0.045108,-0.096174,0.04659,-0.022776,{"strike":484,"call":485,"put":496,"callItm":14,"putItm":58,"isAtm":14},130,{"contract_symbol":486,"symbol":486,"bid":188,"ask":487,"last":488,"change":188,"changePercent":9,"volume":188,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"SJM   261016C00130000",0.3,0.01,539,0.3117,0.034524,0.013865,-0.026299,0.013507,0.000887,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":188,"changePercent":9,"volume":188,"openInterest":215,"open_interest":215,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":58},"SJM   261016P00130000",9.9,11.4,14.4,0.3617,-0.940606,0.01848,-0.047203,0.020892,-0.026973,{"strike":508,"call":509,"put":518,"callItm":14,"putItm":58,"isAtm":14},135,{"contract_symbol":510,"symbol":510,"bid":188,"ask":237,"last":259,"change":188,"changePercent":9,"volume":188,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"SJM   261016C00135000",186,0.5065,0.054905,0.012407,-0.062125,0.019639,0.001393,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":58},"SJM   261016P00135000",14.7,17.3,12.4,0.4405,-0.967773,0.009271,-0.035115,0.012763,-0.028766,{"strike":530,"call":531,"put":540,"callItm":14,"putItm":58,"isAtm":14},140,{"contract_symbol":532,"symbol":532,"bid":188,"ask":237,"last":401,"change":188,"changePercent":9,"volume":188,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"SJM   261016C00140000",325,0.4219,0.005936,0.002258,-0.007845,0.002977,0.000152,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":58},"SJM   261016P00140000",19.7,22.3,8.6,-0.991951,0.00283,-0.010719,0.003896,-0.030478,{"strike":391,"call":551,"put":559,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":552,"symbol":552,"bid":188,"ask":237,"last":57,"change":188,"changePercent":9,"volume":188,"openInterest":553,"open_interest":553,"iv":512,"implied_volatility":512,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"SJM   261016C00145000",51,0.005354,0.001716,-0.008595,0.002717,0.000137,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":58},"SJM   261016P00145000",24.7,27.3,-0.998384,0.000671,-0.00254,0.000923,-0.031739,{"strike":569,"call":570,"put":577,"callItm":14,"putItm":58,"isAtm":14},150,{"contract_symbol":571,"symbol":571,"bid":188,"ask":237,"last":57,"change":188,"changePercent":9,"volume":188,"openInterest":251,"open_interest":251,"iv":512,"implied_volatility":512,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"SJM   261016C00150000",0.001331,0.000489,-0.002447,0.000774,0.000034,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":58},"SJM   261016P00150000",29.9,32.3,-0.999734,0.000127,-0.00048,0.000175,-0.032869,{"strike":587,"call":588,"put":596,"callItm":14,"putItm":58,"isAtm":14},155,{"contract_symbol":589,"symbol":589,"bid":188,"ask":237,"last":590,"change":188,"changePercent":9,"volume":188,"openInterest":328,"open_interest":328,"iv":512,"implied_volatility":512,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"SJM   261016C00155000",0.28,0.000289,0.000119,-0.000598,0.000189,0.000007,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":58},"SJM   261016P00155000",34.9,37.3,0.4436,-0.999959,0.000022,-0.000083,0.00003,-0.033971,{"strike":607,"call":608,"put":616,"callItm":14,"putItm":58,"isAtm":14},160,{"contract_symbol":609,"symbol":609,"bid":188,"ask":237,"last":57,"change":188,"changePercent":9,"volume":188,"openInterest":610,"open_interest":610,"iv":512,"implied_volatility":512,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"SJM   261016C00160000",10,0.000056,0.000025,-0.000127,0.00004,0.000001,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":523,"implied_volatility":523,"delta":620,"gamma":621,"theta":622,"vega":621,"rho":623,"in_the_money":58},"SJM   261016P00160000",39.9,42.3,-0.999996,0.000003,-0.00001,-0.035068,{"strike":625,"call":626,"put":629,"callItm":14,"putItm":58,"isAtm":14},165,{"contract_symbol":627,"symbol":627,"bid":188,"ask":237,"last":628,"change":188,"changePercent":9,"volume":188,"openInterest":26,"open_interest":26,"iv":534,"implied_volatility":534,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SJM   261016C00165000",0.22,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":600,"implied_volatility":600,"delta":633,"gamma":188,"theta":305,"vega":188,"rho":634,"in_the_money":58},"SJM   261016P00165000",44.9,47.3,-0.999999,-0.036164,"2026-10-09T07:09:52.072668+00:00"]