Options Chain for SM ENERGY COMPANY COM (SM) - $29.29 as of 4/24/2026 5:33:50 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 | 12.70 | 15.20 | 13.95 | 12.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 17.50 | 10.30 | 12.50 | 11.40 | 7.80 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.43 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 20.00 | 8.10 | 9.90 | 9.00 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.11 | 0.95 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 6.10 | 7.40 | 6.75 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.86 | 0.88 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 4.10 | 5.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.54 | 0.78 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 27.50 | 2.85 | 3.20 | 3.03 | 2.95 | -0.55 | -15.72% | 0.11 | 14 | 258 | 0.53 | 0.63 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 1.75 | 1.95 | 1.85 | 1.89 | -0.11 | -5.50% | 0.06 | 162 | 433 | 0.53 | 0.46 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 32.50 | 0.95 | 1.20 | 1.08 | 1.00 | -0.67 | -40.12% | 0.03 | 25 | 277 | 0.53 | 0.32 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.07 | +11.67% | 0.02 | 154 | 64 | 0.55 | 0.21 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | 0.14 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 1 | 1 | 0.60 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.02 | -0.01 | 4/24/2026 3:59:56 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 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.05 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.58 | -0.12 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.32 | -27.35% | 0.03 | 1 | 20 | 0.55 | -0.22 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 27.50 | 1.60 | 1.75 | 1.68 | 1.65 | +0.20 | +13.80% | 0.06 | 7 | 143 | 0.52 | -0.37 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 2.90 | 3.20 | 3.05 | 3.10 | % | 0.10 | 41 | 0 | 0.53 | -0.54 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 32.50 | 4.60 | 4.90 | 4.75 | 4.90 | -0.60 | -10.91% | 0.15 | 3 | 13 | 0.53 | -0.68 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 6.10 | 7.30 | 6.70 | % | 0.19 | 0 | 0 | 0.69 | -0.79 | 0.05 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 37.50 | 8.40 | 9.50 | 8.95 | % | 0.24 | 0 | 0 | 0.72 | -0.86 | 0.03 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 10.50 | 12.00 | 11.25 | % | 0.28 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 12.60 | 14.90 | 13.75 | % | 0.32 | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST |