Options Chain for SM ENERGY CO COM (SM) - $27.78 as of 8/22/2025 8:42:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 14.80 | 13.55 | % | 0.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 10.00 | 10.70 | 10.35 | % | 0.59 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 7.70 | 8.40 | 8.05 | % | 0.40 | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 5.70 | 5.90 | 5.80 | 5.52 | % | 0.26 | 100 | 0 | 0.50 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.00 | +0.45 | +17.65% | 0.15 | 100 | 120 | 0.49 | 0.75 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 2.20 | 2.30 | 2.25 | 2.00 | +0.64 | +47.06% | 0.08 | 93 | 13 | 0.46 | 0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.51 | +78.47% | 0.04 | 48 | 286 | 0.45 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.50 | 0.65 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.44 | 0.23 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.28 | % | 0.01 | 3 | 0 | 0.45 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.20 | -54.06% | 0.01 | 13 | 39 | 0.61 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.35 | 0.50 | 0.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.13 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.51 | -0.25 | 0.06 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 1.75 | 1.90 | 1.83 | % | 0.07 | 0 | 0 | 0.48 | -0.42 | 0.08 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 30.00 | 3.20 | 3.40 | 3.30 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.08 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 32.50 | 5.00 | 5.30 | 5.15 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.06 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 7.30 | 7.80 | 7.55 | % | 0.22 | 0 | 0 | 0.62 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 9.60 | 10.20 | 9.90 | % | 0.26 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 10.30 | 14.30 | 12.30 | % | 0.31 | 0 | 0 | 1.27 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST |