Options Chain for SM ENERGY COMPANY COM (SM) - $32.41 as of 6/9/2026 6:46:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 17.30 | 16.20 | 17.70 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 17.50 | 12.40 | 14.80 | 13.60 | 13.32 | -1.98 | -12.95% | 0.78 | 1 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 10.30 | 11.80 | 11.05 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 7.80 | 9.30 | 8.55 | 10.29 | 0.00 | 0.00% | 0.38 | 0 | 43 | 2.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 5.30 | 6.50 | 5.90 | 5.90 | -1.80 | -23.38% | 0.24 | 1 | 11 | 1.28 | 0.99 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 3.00 | 4.10 | 3.55 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 132 | 0.94 | 0.92 | 0.06 | -0.04 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 30.00 | 1.70 | 1.85 | 1.78 | 1.70 | -1.10 | -39.29% | 0.06 | 28 | 1,120 | 0.52 | 0.69 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 32.50 | 0.60 | 0.65 | 0.63 | 0.58 | -0.69 | -54.34% | 0.02 | 128 | 1,410 | 0.56 | 0.36 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.21 | -47.73% | 0.01 | 41 | 2,395 | 0.62 | 0.12 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.05 | -0.11 | -68.75% | 0.00 | 39 | 2,350 | 0.81 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.85 | -0.01 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.03 | +25.00% | 0.01 | 200 | 822 | 0.68 | -0.08 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.35 | +100.00% | 0.02 | 18 | 740 | 0.62 | -0.31 | 0.13 | -0.07 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 32.50 | 1.90 | 2.10 | 2.00 | 2.12 | +0.92 | +76.67% | 0.06 | 46 | 777 | 0.65 | -0.64 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 4.00 | 4.60 | 4.30 | 4.50 | +1.40 | +45.17% | 0.12 | 11 | 378 | 1.03 | -0.88 | 0.07 | -0.03 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 37.50 | 5.90 | 7.30 | 6.60 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.47 | -0.97 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 3:59:52 PM EST |
| 40.00 | 8.30 | 9.80 | 9.05 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 42.50 | 10.00 | 12.80 | 11.40 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST |