Options Chain for SM ENERGY CO COM (SM) - $27.56 as of 6/20/2025 9:27:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.30 | 17.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 15.00 | 11.90 | 14.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.50 | 9.50 | 12.00 | 7.44 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.95 | 0.01 | -0.01 | 5/1/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 7.70 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.90 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 5.60 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 140 | 0.69 | 0.81 | 0.04 | -0.02 | 6/6/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 3.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 160 | 0.65 | 0.69 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 2.50 | 2.75 | 2.50 | -0.42 | -14.39% | 6 | 484 | 0.61 | 0.54 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 1.40 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 406 | 0.58 | 0.39 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 0.80 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 351 | 0.58 | 0.26 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.57 | 0.16 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 148 | 0.63 | 0.10 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 278 | 0.81 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 113 | 0.79 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.11 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 182 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,253 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 1,225 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/20/2025 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 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 92 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 226 | 0.99 | -0.05 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 193 | 0.74 | -0.10 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 22.50 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 194 | 0.65 | -0.19 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 25.00 | 1.40 | 1.55 | 1.50 | +0.10 | +7.15% | 2 | 341 | 0.61 | -0.31 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 27.50 | 2.45 | 2.60 | 2.53 | +0.28 | +12.45% | 8 | 307 | 0.58 | -0.46 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 30.00 | 3.90 | 4.10 | 3.98 | +0.18 | +4.74% | 17 | 537 | 0.56 | -0.61 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 32.50 | 5.70 | 6.20 | 5.55 | 0.00 | 0.00% | 0 | 133 | 0.58 | -0.74 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 35.00 | 7.60 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 63 | 0.55 | -0.84 | 0.04 | -0.01 | 3/20/2025 | 6/20/2025 3:59:54 PM EST |
| 37.50 | 9.40 | 11.20 | 11.92 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.90 | 0.03 | -0.01 | 4/3/2025 | 6/20/2025 3:59:54 PM EST |
| 40.00 | 11.90 | 13.60 | 17.00 | 0.00 | 0.00% | 0 | 252 | 1.11 | -0.94 | 0.02 | -0.01 | 4/22/2025 | 6/20/2025 3:59:54 PM EST |
| 42.50 | 14.40 | 16.30 | 21.69 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 45.00 | 15.60 | 19.60 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 6/20/2025 3:59:54 PM EST |
| 47.50 | 19.20 | 21.70 | 12.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 3:59:54 PM EST |
| 50.00 | 21.60 | 24.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 52.50 | 24.20 | 27.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 26.70 | 28.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 31.70 | 34.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 36.70 | 39.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |