Options Chain for SM ENERGY COMPANY COM (SM) - $39.07 as of 10/27/2026 9:49:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 33.00 | 35.50 | 34.25 | 32.60 | 0.00 | 0.00% | 6.85 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:03 PM EST |
| 7.50 | 30.50 | 33.00 | 31.75 | 30.40 | 0.00 | 0.00% | 4.23 | 0 | 3 | 3.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:03 PM EST |
| 10.00 | 28.00 | 30.20 | 29.10 | 27.50 | 0.00 | 0.00% | 2.91 | 0 | 7 | 3.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:03 PM EST |
| 12.50 | 25.40 | 28.20 | 26.80 | 27.18 | 0.00 | 0.00% | 2.14 | 0 | 145 | 2.83 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:03 PM EST |
| 15.00 | 23.80 | 24.50 | 24.15 | 25.30 | 0.00 | 0.00% | 1.61 | 0 | 167 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 17.50 | 21.50 | 22.80 | 22.15 | 22.80 | 0.00 | 0.00% | 1.27 | 0 | 315 | 1.87 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 20.00 | 18.90 | 19.50 | 19.20 | 20.11 | 0.00 | 0.00% | 0.96 | 0 | 585 | 1.14 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 22.50 | 15.90 | 18.10 | 17.00 | 18.00 | 0.00 | 0.00% | 0.76 | 0 | 1,702 | 1.49 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 25.00 | 13.90 | 14.80 | 14.35 | 15.40 | 0.00 | 0.00% | 0.57 | 0 | 612 | 0.95 | 0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 27.50 | 11.70 | 13.20 | 12.45 | 12.50 | 0.00 | 0.00% | 0.45 | 1 | 347 | 1.10 | 0.95 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 9.50 | 10.60 | 10.05 | 10.41 | 0.00 | 0.00% | 0.34 | 0 | 1,176 | 0.65 | 0.91 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 32.50 | 7.10 | 8.20 | 7.65 | 6.61 | 0.00 | 0.00% | 0.24 | 0 | 624 | 0.55 | 0.85 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 5.40 | 5.80 | 5.60 | 5.50 | -1.10 | -16.67% | 0.16 | 2 | 866 | 0.52 | 0.77 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 37.50 | 3.80 | 4.10 | 3.95 | 4.00 | -0.90 | -18.37% | 0.11 | 4 | 2,407 | 0.50 | 0.65 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 2.60 | 2.85 | 2.73 | 3.24 | 0.00 | 0.00% | 0.07 | 0 | 1,504 | 0.51 | 0.50 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 42.50 | 1.65 | 1.95 | 1.80 | 1.85 | -0.40 | -17.78% | 0.04 | 1 | 477 | 0.50 | 0.38 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 1.05 | 1.30 | 1.18 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 446 | 0.51 | 0.29 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 617 | 0.51 | 0.21 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.53 | 0.15 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.61 | 0.07 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 880 | 2.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 318 | 3.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 120 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 541 | 1.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.61 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 332 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 290 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 407 | 1.04 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.68 | -0.05 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.57 | -0.09 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 32.50 | 0.40 | 0.75 | 0.58 | 0.69 | -0.11 | -13.75% | 0.02 | 7 | 290 | 0.51 | -0.15 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 35.00 | 1.10 | 1.35 | 1.23 | 1.21 | +0.11 | +10.00% | 0.04 | 1 | 243 | 0.52 | -0.23 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 37.50 | 2.00 | 2.25 | 2.13 | 2.00 | +0.10 | +5.27% | 0.06 | 13 | 361 | 0.51 | -0.35 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 3.20 | 3.60 | 3.40 | 3.30 | +0.32 | +10.74% | 0.08 | 1 | 142 | 0.52 | -0.50 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 42.50 | 4.80 | 5.20 | 5.00 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.52 | -0.62 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 6.70 | 7.20 | 6.95 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.54 | -0.71 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 8.00 | 9.10 | 8.55 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.56 | -0.79 | 0.04 | -0.02 | 10/9/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 10.20 | 11.70 | 10.95 | % | 0.22 | 0 | 0 | 0.68 | -0.85 | 0.03 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 14.80 | 16.20 | 15.50 | % | 0.28 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 10/27/2026 4:00:03 PM EST |