Options Chain for SM ENERGY CO COM (SM) - $21.00 as of 5/5/2025 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.30 | 10.30 | % | 0 | 0 | 2.18 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 5.90 | 6.70 | % | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 4.20 | 4.40 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.80 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 2.50 | 2.85 | 2.89 | -1.11 | -27.75% | 1 | 5 | 0.68 | 0.63 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 1.25 | 1.40 | 1.33 | -0.92 | -40.89% | 53 | 5 | 0.63 | 0.43 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.55 | 0.65 | 0.65 | -0.54 | -45.38% | 25 | 112 | 0.61 | 0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.20 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.13 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | -0.35 | -70.00% | 5 | 139 | 0.69 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | % | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.25 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 33 | 0.80 | -0.09 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.65 | 0.75 | 0.65 | +0.10 | +18.19% | 19 | 16 | 0.74 | -0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.40 | 1.50 | 1.42 | +0.42 | +42.00% | 18 | 102 | 0.67 | -0.37 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 2.50 | 2.80 | 2.75 | +0.85 | +44.74% | 223 | 246 | 0.60 | -0.57 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 4.40 | 4.60 | 3.80 | +1.00 | +35.72% | 4 | 27 | 0.60 | -0.75 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 6.40 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.87 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 8.80 | 9.40 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.94 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 11.10 | 12.80 | % | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |