Options Chain for SM ENERGY CO COM (SM) - $20.79 as of 10/27/2025 1:25:28 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 | 7.90 | 9.40 | 8.65 | 14.55 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.44 | 0.98 | 0.01 | 0.00 | 9/16/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 5.70 | 7.10 | 6.40 | 8.30 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.16 | 0.92 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 2:59:07 PM EST |
| 17.50 | 3.80 | 4.80 | 4.30 | 4.27 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.63 | 0.81 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 2.45 | 2.60 | 2.53 | 2.55 | -0.05 | -1.93% | 0.13 | 2 | 816 | 0.59 | 0.64 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 22.50 | 1.30 | 1.80 | 1.55 | 1.35 | +0.07 | +5.47% | 0.07 | 14 | 403 | 0.59 | 0.44 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.07 | +11.12% | 0.03 | 56 | 678 | 0.56 | 0.25 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 683 | 0.54 | 0.12 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 10 | 426 | 0.63 | 0.05 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.05 | 0.02 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.25 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 2:59:07 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:59:07 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 177 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 671 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 2:59:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 2:59:07 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 2:59:07 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/27/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/27/2025 2:59:07 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 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.16 | -0.02 | 0.01 | 0.00 | 10/10/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.74 | -0.08 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 788 | 0.63 | -0.19 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 1.30 | 1.40 | 1.35 | 1.28 | -0.21 | -14.10% | 0.07 | 14 | 618 | 0.61 | -0.36 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 22.50 | 2.55 | 2.75 | 2.65 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 1,036 | 0.59 | -0.56 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.49 | -0.01 | -0.23% | 0.18 | 1 | 796 | 0.57 | -0.75 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 27.50 | 6.10 | 7.20 | 6.65 | 6.93 | 0.00 | 0.00% | 0.24 | 0 | 651 | 0.84 | -0.88 | 0.05 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 8.20 | 9.60 | 8.90 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 190 | 0.95 | -0.95 | 0.03 | 0.00 | 9/25/2025 | 10/27/2025 2:59:07 PM EST |
| 32.50 | 10.30 | 12.50 | 11.40 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 207 | 1.25 | -0.98 | 0.01 | 0.00 | 7/1/2025 | 10/27/2025 2:59:07 PM EST |
| 35.00 | 12.70 | 15.10 | 13.90 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.41 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/27/2025 2:59:07 PM EST |
| 37.50 | 15.20 | 17.60 | 16.40 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 17.70 | 20.10 | 18.90 | 13.75 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.62 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 2:59:07 PM EST |
| 42.50 | 20.20 | 22.70 | 21.45 | 20.92 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 2:59:07 PM EST |
| 45.00 | 22.70 | 25.20 | 23.95 | 18.05 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 2:59:07 PM EST |
| 47.50 | 25.20 | 27.70 | 26.45 | 9.10 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 10/27/2025 2:59:07 PM EST |
| 50.00 | 27.70 | 30.20 | 28.95 | 13.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 10/27/2025 2:59:07 PM EST |
| 52.50 | 30.20 | 32.70 | 31.45 | 14.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 10/27/2025 2:59:07 PM EST |
| 55.00 | 32.70 | 35.20 | 33.95 | 14.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 10/27/2025 2:59:07 PM EST |
| 60.00 | 37.70 | 40.20 | 38.95 | 19.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 10/27/2025 2:59:07 PM EST |
| 65.00 | 42.70 | 45.20 | 43.95 | % | 0.68 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST |