Options Chain for SM ENERGY CO COM (SM) - $23.17 as of 5/27/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 12.90 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 8.20 | 10.70 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 17.50 | 5.90 | 6.90 | % | 0 | 0 | 0.76 | 0.89 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 4.50 | 4.70 | % | 0 | 0 | 0.67 | 0.79 | 0.05 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 22.50 | 2.80 | 2.95 | 2.85 | -0.63 | -18.11% | 3 | 1 | 0.63 | 0.64 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 1.55 | 1.65 | 1.35 | -0.07 | -4.93% | 2 | 7 | 0.59 | 0.45 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 27.50 | 0.70 | 0.85 | 0.70 | -0.07 | -9.10% | 4 | 18 | 0.55 | 0.28 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 8 | 27 | 0.54 | 0.15 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 32.50 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.07 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:04 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 | 0.50 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 0.05 | 0.20 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 17.50 | 0.25 | 0.35 | % | 0 | 0 | 0.70 | -0.11 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 0.70 | 0.80 | 0.81 | -0.34 | -29.57% | 1 | 96 | 0.66 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 22.50 | 1.50 | 1.60 | 1.81 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.36 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 25.00 | 2.70 | 2.90 | 3.09 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.55 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 27.50 | 4.40 | 4.60 | % | 0 | 0 | 0.57 | -0.72 | 0.07 | -0.02 | 5/27/2025 2:59:04 PM EST | |||
| 30.00 | 6.40 | 6.70 | % | 0 | 0 | 0.57 | -0.85 | 0.05 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 32.50 | 8.60 | 9.10 | % | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 35.00 | 11.10 | 13.10 | % | 0 | 0 | 1.00 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 37.50 | 13.00 | 15.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST |