Options Chain for SM ENERGY CO COM (SM) - $19.47 as of 1/30/2026 8:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 18.20 | 17.10 | % | 6.84 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 5.00 | 13.50 | 15.70 | 14.60 | % | 2.92 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.50 | 11.00 | 13.20 | 12.10 | % | 1.61 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 8.50 | 10.70 | 9.60 | % | 0.96 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 12.50 | 6.20 | 7.90 | 7.05 | 6.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.39 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 4.60 | 5.00 | 4.80 | 4.65 | +0.36 | +8.40% | 0.32 | 11 | 54 | 0.74 | 0.90 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 2.75 | 3.00 | 2.88 | 2.80 | -0.40 | -12.50% | 0.16 | 40 | 19 | 0.62 | 0.73 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 1.45 | 1.60 | 1.53 | 1.40 | +0.10 | +7.70% | 0.08 | 163 | 214 | 0.61 | 0.50 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 0.65 | 0.75 | 0.70 | 0.67 | +0.12 | +21.82% | 0.03 | 53 | 273 | 0.59 | 0.29 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 86 | 115 | 0.57 | 0.14 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 27.50 | 0.05 | 0.60 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.06 | 0.03 | -0.01 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.02 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.32 | -0.02 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.63 | -0.10 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 17.50 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.04 | 24 | 61 | 0.59 | -0.27 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.95 | +0.05 | +2.64% | 0.10 | 2 | 94 | 0.58 | -0.50 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 3.40 | 3.70 | 3.55 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.55 | -0.71 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 5.50 | 6.30 | 5.90 | % | 0.24 | 0 | 0 | 0.63 | -0.86 | 0.06 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 27.50 | 7.40 | 8.90 | 8.15 | % | 0.30 | 0 | 0 | 1.10 | -0.94 | 0.03 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 30.00 | 9.70 | 11.60 | 10.65 | % | 0.36 | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 32.50 | 12.20 | 14.10 | 13.15 | % | 0.40 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 35.00 | 14.80 | 16.50 | 15.65 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |