Options Chain for SM ENERGY COMPANY COM (SM) - $31.50 as of 3/26/2026 3:18:51 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
7.50 24.10 26.90 25.50 % 3.40 0 0 4.04 1.00 0.00 0.00 3/26/2026 4:00:11 PM EST
10.00 21.60 24.20 22.90 % 2.29 0 2 3.11 1.00 0.00 0.00 3/26/2026 4:00:11 PM EST
12.50 19.00 21.70 20.35 % 1.63 0 11 2.57 1.00 0.00 0.00 3/26/2026 4:00:11 PM EST
15.00 16.90 18.30 17.60 17.80 +1.85 +11.60% 1.17 1 127 1.58 1.00 0.00 0.00 3/26/2026 3/26/2026 4:00:11 PM EST
17.50 15.10 16.00 15.55 13.45 0.00 0.00% 0.89 0 237 1.43 0.99 0.00 -0.01 3/25/2026 3/26/2026 4:00:11 PM EST
20.00 12.80 13.10 12.95 13.20 +1.50 +12.83% 0.65 4 1,422 0.93 0.97 0.01 -0.01 3/26/2026 3/26/2026 4:00:11 PM EST
22.50 10.10 11.10 10.60 9.10 0.00 0.00% 0.47 0 322 0.99 0.94 0.01 -0.01 3/25/2026 3/26/2026 4:00:11 PM EST
25.00 8.00 8.60 8.30 8.27 +1.12 +15.67% 0.33 20 953 0.64 0.89 0.02 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
27.50 5.90 6.50 6.20 6.21 +1.31 +26.74% 0.23 40 1,008 0.61 0.82 0.04 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
30.00 4.20 4.60 4.40 4.40 +1.00 +29.42% 0.15 75 1,709 0.59 0.70 0.05 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
32.50 2.70 3.30 3.00 2.95 +0.63 +27.16% 0.09 136 1,939 0.58 0.56 0.06 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
35.00 1.35 2.05 1.70 1.92 +0.62 +47.70% 0.05 180 1,268 0.58 0.42 0.06 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
37.50 1.05 1.35 1.20 1.20 +0.45 +60.00% 0.03 307 32 0.57 0.31 0.05 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
40.00 0.70 0.85 0.78 0.81 +0.31 +62.00% 0.02 7 290 0.58 0.22 0.04 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
42.50 0.35 0.60 0.48 0.50 +0.15 +42.86% 0.01 76 9 0.59 0.15 0.03 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
45.00 0.20 0.40 0.30 0.32 % 0.01 56 0 0.59 0.10 0.02 -0.01 3/26/2026 3/26/2026 4:00:11 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
7.50 0.00 0.70 0.35 % 0.05 0 0 3.05 0.00 0.00 0.00 3/26/2026 4:00:11 PM EST
10.00 0.00 0.75 0.38 % 0.04 0 10 2.52 0.00 0.00 0.00 3/26/2026 4:00:11 PM EST
12.50 0.00 0.15 0.08 0.07 0.00 0.00% 0.01 0 258 1.45 0.00 0.00 0.00 3/23/2026 3/26/2026 4:00:11 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 404 1.75 0.00 0.00 0.00 3/26/2026 4:00:11 PM EST
17.50 0.05 0.20 0.13 0.08 -0.02 -20.00% 0.01 13 2,191 0.94 -0.01 0.00 -0.01 3/26/2026 3/26/2026 4:00:11 PM EST
20.00 0.05 0.20 0.13 0.13 -0.02 -13.34% 0.01 4 781 0.76 -0.03 0.01 -0.01 3/26/2026 3/26/2026 4:00:11 PM EST
22.50 0.15 0.30 0.23 0.25 -0.05 -16.67% 0.01 3 466 0.70 -0.06 0.01 -0.01 3/26/2026 3/26/2026 4:00:11 PM EST
25.00 0.35 0.45 0.40 0.41 -0.16 -28.07% 0.02 161 605 0.63 -0.11 0.02 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
27.50 0.75 1.10 0.93 0.80 -0.30 -27.28% 0.03 88 468 0.64 -0.18 0.04 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
30.00 1.40 1.60 1.50 1.50 -0.47 -23.86% 0.05 83 844 0.58 -0.30 0.05 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
32.50 2.40 2.75 2.58 2.40 -1.30 -35.14% 0.08 58 69 0.57 -0.44 0.06 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
35.00 3.90 4.30 4.10 4.13 -0.87 -17.40% 0.12 10 43 0.59 -0.58 0.06 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
37.50 5.50 6.10 5.80 6.00 % 0.15 21 0 0.56 -0.69 0.05 -0.03 3/26/2026 3/26/2026 4:00:11 PM EST
40.00 7.40 8.30 7.85 7.85 -0.95 -10.80% 0.20 1 2 0.55 -0.78 0.04 -0.02 3/26/2026 3/26/2026 4:00:11 PM EST
42.50 9.50 10.60 10.05 % 0.24 0 0 0.75 -0.85 0.03 -0.02 3/26/2026 4:00:11 PM EST
45.00 12.00 13.10 12.55 % 0.28 0 0 0.85 -0.90 0.02 -0.01 3/26/2026 4:00:11 PM EST