Options Chain for SM ENERGY CO COM (SM) - $34.35 as of 2/21/2025 9:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.20 | 16.30 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 22.50 | 10.80 | 12.90 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 25.00 | 8.10 | 11.90 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 27.50 | 6.90 | 7.70 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 30.00 | 4.80 | 5.40 | % | 0 | 0 | 0.43 | 0.82 | 0.04 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 32.50 | 3.20 | 3.40 | 3.60 | % | 4 | 0 | 0.42 | 0.68 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 35.00 | 1.80 | 1.95 | 1.95 | -1.65 | -45.84% | 79 | 5 | 0.39 | 0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 37.50 | 0.65 | 1.00 | 1.10 | % | 198 | 0 | 0.38 | 0.31 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 40.00 | 0.40 | 0.55 | 0.50 | -0.65 | -56.53% | 65 | 51 | 0.38 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 42.50 | 0.15 | 0.30 | 0.28 | -0.72 | -72.00% | 50 | 50 | 0.39 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 45.00 | 0.10 | 0.80 | 0.15 | -0.14 | -48.28% | 5 | 4 | 0.64 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 25.00 | 0.05 | 0.35 | % | 0 | 0 | 0.54 | -0.05 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 27.50 | 0.20 | 0.30 | % | 0 | 0 | 0.45 | -0.10 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 30.00 | 0.50 | 0.60 | 0.53 | % | 35 | 0 | 0.42 | -0.18 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 32.50 | 1.15 | 1.55 | 1.10 | % | 10 | 0 | 0.40 | -0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 35.00 | 2.20 | 2.40 | 2.20 | +0.98 | +80.33% | 28 | 11 | 0.39 | -0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 37.50 | 3.70 | 4.00 | 3.70 | % | 26 | 0 | 0.37 | -0.69 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 40.00 | 5.80 | 6.40 | 5.70 | % | 1 | 0 | 0.42 | -0.82 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 42.50 | 7.90 | 8.60 | % | 0 | 0 | 0.37 | -0.91 | 0.04 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 45.00 | 10.10 | 12.10 | % | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 47.50 | 12.60 | 13.40 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 15.00 | 16.80 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 20.30 | 21.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |