Options Chain for SM ENERGY CO COM (SM) - $18.92 as of 12/26/2025 3:45:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 9.60 | 8.60 | % | 0.86 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.50 | 5.70 | 6.80 | 6.25 | % | 0.50 | 0 | 0 | 1.14 | 0.96 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 3.50 | 4.50 | 4.00 | 3.88 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.85 | 0.85 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 17.50 | 2.00 | 2.20 | 2.10 | 2.06 | -0.39 | -15.92% | 0.12 | 30 | 292 | 0.53 | 0.65 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.85 | 1.80 | 1.33 | 0.95 | -0.10 | -9.53% | 0.07 | 44 | 1,987 | 0.65 | 0.41 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 71 | 1,231 | 0.50 | 0.21 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 865 | 0.51 | 0.09 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 27.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.01 | 21 | 1,609 | 0.64 | 0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 185 | 0.69 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | -0.04 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.02 | 1 | 529 | 0.58 | -0.15 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 17.50 | 0.95 | 1.05 | 1.00 | 1.06 | +0.01 | +0.96% | 0.06 | 173 | 1,206 | 0.53 | -0.35 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 2.25 | 2.65 | 2.45 | 2.45 | +0.40 | +19.52% | 0.12 | 33 | 1,714 | 0.55 | -0.59 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 3.70 | 4.70 | 4.20 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 291 | 0.72 | -0.79 | 0.08 | -0.01 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 5.90 | 7.10 | 6.50 | 6.68 | 0.00 | 0.00% | 0.26 | 0 | 137 | 0.86 | -0.91 | 0.04 | -0.01 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 27.50 | 8.20 | 10.20 | 9.20 | 8.51 | 0.00 | 0.00% | 0.33 | 0 | 94 | 1.28 | -0.96 | 0.02 | 0.00 | 11/11/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 10.80 | 12.30 | 11.55 | 11.45 | 0.00 | 0.00% | 0.39 | 0 | 121 | 1.25 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 12/26/2025 3:59:53 PM EST |
| 32.50 | 13.30 | 15.00 | 14.15 | 10.10 | 0.00 | 0.00% | 0.44 | 0 | 69 | 1.46 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 15.80 | 17.50 | 16.65 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:53 PM EST |
| 37.50 | 18.30 | 20.00 | 19.15 | 9.91 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 20.80 | 22.50 | 21.65 | 21.40 | +0.80 | +3.89% | 0.54 | 3 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 42.50 | 23.30 | 25.00 | 24.15 | 15.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:53 PM EST |