Options Chain for SM ENERGY CO COM (SM) - $24.76 as of 10/3/2025 3:24:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 15.20 | 13.85 | 10.70 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 10.10 | 12.80 | 11.45 | 11.78 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.09 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 8.10 | 8.90 | 8.50 | 7.80 | 0.00 | 0.00% | 0.49 | 0 | 13 | 0.96 | 0.94 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 6.10 | 6.30 | 6.20 | 7.56 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.59 | 0.87 | 0.03 | -0.01 | 5/14/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 4.10 | 4.30 | 4.20 | 4.10 | +0.50 | +13.89% | 0.19 | 1 | 81 | 0.62 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 2.55 | 2.65 | 2.60 | 2.65 | +0.70 | +35.90% | 0.10 | 14 | 338 | 0.59 | 0.60 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 27.50 | 1.40 | 1.50 | 1.45 | 1.44 | +0.42 | +41.18% | 0.05 | 5 | 315 | 0.57 | 0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.19 | +33.93% | 0.03 | 60 | 335 | 0.56 | 0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 10 | 994 | 0.56 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.57 | 0.09 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | 0.05 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.11 | 0.02 | 0.01 | 0.00 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | -0.01 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.74 | -0.06 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.67 | -0.13 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1,186 | 0.61 | -0.24 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 1.70 | 1.85 | 1.78 | 2.31 | 0.00 | 0.00% | 0.07 | 0 | 396 | 0.58 | -0.40 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 27.50 | 3.00 | 3.20 | 3.10 | 3.87 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.55 | -0.58 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 4.80 | 5.00 | 4.90 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 207 | 0.61 | -0.73 | 0.06 | -0.02 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 32.50 | 6.80 | 7.20 | 7.00 | 5.44 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.53 | -0.84 | 0.05 | -0.01 | 7/28/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 9.10 | 9.70 | 9.40 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.54 | -0.91 | 0.03 | -0.01 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 11.30 | 12.50 | 11.90 | 17.25 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.02 | -0.95 | 0.02 | -0.01 | 4/11/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 14.00 | 14.50 | 14.25 | 18.70 | 0.00 | 0.00% | 0.36 | 0 | 109 | 1.00 | -0.98 | 0.01 | 0.00 | 4/7/2025 | 10/3/2025 3:59:55 PM EST |
| 42.50 | 16.30 | 18.50 | 17.40 | % | 0.41 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 18.50 | 20.80 | 19.65 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |