Options Chain for SM ENERGY CO COM (SM) - $17.78 as of 1/9/2026 8:31:55 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 | 14.70 | 16.20 | 15.45 | 16.43 | 0.00 | 0.00% | 6.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 12.00 | 13.50 | 12.75 | 13.93 | 0.00 | 0.00% | 2.55 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:02 PM EST |
| 7.50 | 9.90 | 10.90 | 10.40 | % | 1.39 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 6.90 | 8.40 | 7.65 | % | 0.77 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.50 | 5.00 | 6.10 | 5.55 | % | 0.44 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 15.00 | 2.75 | 3.20 | 2.98 | 2.83 | -0.37 | -11.57% | 0.20 | 25 | 19 | 1.49 | 0.99 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.60 | -0.16 | -21.06% | 0.04 | 10 | 97 | 0.52 | 0.61 | 0.31 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 5,324 | 6,336 | 0.58 | 0.05 | 0.08 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 77 | 285 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 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 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 669 | 0.96 | -0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.18 | -37.50% | 0.02 | 83 | 3,170 | 0.50 | -0.39 | 0.31 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 1.95 | 2.35 | 2.15 | 2.20 | +0.22 | +11.12% | 0.11 | 2 | 641 | 0.82 | -0.95 | 0.08 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.50 | 4.20 | 5.10 | 4.65 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 223 | 1.74 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 6.50 | 7.60 | 7.05 | 5.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:02 PM EST |
| 27.50 | 9.00 | 9.90 | 9.45 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 11.50 | 12.70 | 12.10 | % | 0.40 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 32.50 | 14.00 | 15.50 | 14.75 | % | 0.45 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 35.00 | 16.50 | 17.40 | 16.95 | % | 0.48 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST |