Options Chain for SM ENERGY CO COM (SM) - $29.40 as of 3/28/2025 9:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.50 | 13.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 8.90 | 11.40 | % | 0 | 0 | 1.20 | 0.97 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 6.60 | 8.40 | % | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 4.20 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.81 | 0.05 | -0.02 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 3.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 110 | 0.52 | 0.66 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 1.80 | 1.90 | 1.70 | -0.54 | -24.11% | 5 | 185 | 0.50 | 0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.85 | 1.00 | 0.95 | -0.35 | -26.93% | 2 | 70 | 0.48 | 0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.40 | 0.55 | 0.42 | -0.15 | -26.32% | 12 | 266 | 0.48 | 0.17 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.15 | 0.35 | 0.22 | -0.09 | -29.04% | 9 | 85 | 0.50 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | -0.01 | -5.27% | 2 | 291 | 0.54 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 147 | 0.62 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 207 | 0.70 | 0.02 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 100 | 0.84 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 859 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 257 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.05 | 1.00 | % | 0 | 0 | 1.24 | -0.03 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.09 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.60 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.56 | -0.19 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 1.30 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 165 | 0.52 | -0.34 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 2.00 | 2.55 | 2.47 | +0.47 | +23.50% | 3 | 111 | 0.50 | -0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 4.00 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 150 | 0.49 | -0.70 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 5.90 | 6.20 | 4.90 | 0.00 | 0.00% | 0 | 220 | 0.46 | -0.83 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 7.70 | 8.80 | 7.18 | 0.00 | 0.00% | 0 | 207 | 0.60 | -0.90 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 10.60 | 11.10 | 12.37 | 0.00 | 0.00% | 0 | 54 | 0.74 | -0.94 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 12.60 | 13.50 | 14.30 | 0.00 | 0.00% | 0 | 143 | 0.25 | -0.97 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 15.10 | 17.00 | 5.46 | 0.00 | 0.00% | 0 | 87 | 0.97 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 15.90 | 18.80 | 8.00 | 0.00 | 0.00% | 0 | 38 | 1.05 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 20.00 | 22.40 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 22.50 | 25.00 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 25.00 | 26.80 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 29.90 | 32.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 35.00 | 37.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |