Options Chain for SM ENERGY CO COM (SM) - $18.73 as of 11/26/2025 8:56:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.20 | 16.35 | % | 6.54 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 13.00 | 14.70 | 13.85 | % | 2.77 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 10.80 | 12.30 | 11.55 | % | 1.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 8.30 | 9.80 | 9.05 | % | 0.91 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.50 | 6.10 | 7.30 | 6.70 | % | 0.54 | 0 | 0 | 1.40 | 0.95 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 4.00 | 4.60 | 4.30 | % | 0.29 | 0 | 0 | 0.70 | 0.84 | 0.05 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 17.50 | 1.95 | 2.60 | 2.28 | % | 0.13 | 0 | 0 | 0.56 | 0.67 | 0.08 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.90 | 1.20 | 1.05 | 1.20 | +0.25 | +26.32% | 0.05 | 14 | 11 | 0.54 | 0.43 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.09 | +29.04% | 0.02 | 49 | 57 | 0.52 | 0.24 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.14 | -0.01 | -6.67% | 0.01 | 18 | 1 | 0.59 | 0.12 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.05 | 0.03 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.70 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 12.50 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.92 | -0.05 | 0.02 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.02 | 1 | 66 | 0.61 | -0.16 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.90 | -0.28 | -23.73% | 0.05 | 1,228 | 23 | 0.55 | -0.33 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 1.90 | 2.60 | 2.25 | 2.05 | -0.55 | -21.16% | 0.11 | 23 | 14 | 0.55 | -0.57 | 0.10 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.50 | 3.20 | 4.50 | 3.85 | % | 0.17 | 0 | 0 | 0.73 | -0.76 | 0.08 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 5.40 | 6.70 | 6.05 | 6.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | -0.88 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 27.50 | 7.70 | 9.40 | 8.55 | % | 0.31 | 0 | 0 | 1.05 | -0.95 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 10.30 | 12.20 | 11.25 | % | 0.38 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 32.50 | 12.80 | 14.60 | 13.70 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 15.30 | 16.90 | 16.10 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |