Options Chain for SM ENERGY COMPANY COM (SM) - $26.54 as of 3/16/2026 6:09:48 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 | 22.90 | 25.50 | 24.20 | 23.85 | 0.00 | 0.00% | 9.68 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 5.00 | 20.50 | 23.00 | 21.75 | 21.10 | 0.00 | 0.00% | 4.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 7.50 | 17.80 | 20.50 | 19.15 | 18.55 | 0.00 | 0.00% | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 15.30 | 18.10 | 16.70 | 14.45 | 0.00 | 0.00% | 1.67 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 12.50 | 13.00 | 14.90 | 13.95 | 9.65 | 0.00 | 0.00% | 1.12 | 0 | 2 | 5.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 10.50 | 12.40 | 11.45 | 10.90 | 0.00 | 0.00% | 0.76 | 0 | 6 | 4.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 21.50 | 24.50 | 23.00 | % | 1.53 | 0 | 0 | EST | |||||||
| 17.50 | 7.90 | 9.60 | 8.75 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 17.50 | 19.20 | 21.90 | 20.55 | % | 1.17 | 0 | 0 | EST | |||||||
| 20.00 | 16.70 | 21.50 | 19.10 | % | 0.96 | 0 | 8 | EST | |||||||
| 20.00 | 5.40 | 7.20 | 6.30 | 5.35 | 0.00 | 0.00% | 0.32 | 0 | 7,844 | 2.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 14.20 | 19.00 | 16.60 | % | 0.74 | 0 | 0 | EST | |||||||
| 22.50 | 3.90 | 4.50 | 4.20 | 4.14 | +1.04 | +33.55% | 0.19 | 1 | 137 | 1.25 | 0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 1.80 | 1.95 | 1.88 | 1.95 | -0.05 | -2.50% | 0.08 | 52 | 2,575 | 0.72 | 0.85 | 0.12 | -0.06 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 11.70 | 16.50 | 14.10 | 10.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3/4/2026 | EST | ||||
| 27.50 | 0.35 | 0.50 | 0.43 | 0.37 | -0.21 | -36.21% | 0.02 | 339 | 12,549 | 0.63 | 0.33 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 27.50 | 9.70 | 14.00 | 11.85 | 10.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3/6/2026 | EST | ||||
| 30.00 | 6.70 | 11.50 | 9.10 | 8.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3/6/2026 | EST | ||||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 945 | 0.88 | 0.02 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 32.50 | 4.90 | 9.00 | 6.95 | 3.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3/3/2026 | EST | ||||
| 32.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 2.10 | 6.50 | 4.30 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 3/2/2026 | EST | ||||
| 37.50 | 0.85 | 5.00 | 2.93 | % | 0.08 | 0 | 0 | EST | |||||||
| 40.00 | 0.10 | 5.00 | 2.55 | % | 0.06 | 0 | 0 | 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 78 | 4.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 39 | 2,203 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 69 | 977 | 1.18 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 7 | EST | |||||||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.14 | -51.86% | 0.00 | 116 | 493 | 0.68 | -0.15 | 0.12 | -0.06 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 140 | 2/20/2026 | EST | ||||
| 27.50 | 1.05 | 1.25 | 1.15 | 1.25 | -0.11 | -8.09% | 0.04 | 14 | 144 | 0.61 | -0.67 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 4 | EST | |||||||
| 30.00 | 2.90 | 4.10 | 3.50 | 4.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.85 | -0.98 | 0.04 | -0.01 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 2/19/2026 | EST | ||||
| 32.50 | 5.40 | 6.80 | 6.10 | % | 0.19 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3/2/2026 | EST | ||||
| 35.00 | 7.90 | 8.70 | 8.30 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3/2/2026 | EST | ||||
| 37.50 | 0.05 | 5.00 | 2.53 | % | 0.07 | 0 | 0 | EST | |||||||
| 40.00 | 1.20 | 5.00 | 3.10 | % | 0.08 | 0 | 0 | EST |