Options Chain for SM ENERGY COMPANY COM (SM) - $26.85 as of 7/5/2026 11:17:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.00 | 25.50 | 24.25 | 30.70 | 0.00 | 0.00% | 9.70 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 20.80 | 23.00 | 21.90 | 28.03 | 0.00 | 0.00% | 4.38 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 7.50 | 18.10 | 20.50 | 19.30 | 24.60 | 0.00 | 0.00% | 2.57 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 15.80 | 18.10 | 16.95 | 21.70 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 12.50 | 13.30 | 15.20 | 14.25 | % | 1.14 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 15.00 | 10.90 | 12.30 | 11.60 | 11.12 | 0.00 | 0.00% | 0.77 | 0 | 1,863 | 1.21 | 0.99 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 8.70 | 9.70 | 9.20 | 8.85 | -0.36 | -3.91% | 0.53 | 1 | 208 | 0.87 | 0.96 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 7.00 | 7.40 | 7.20 | 7.15 | +1.01 | +16.45% | 0.36 | 4 | 274 | 0.68 | 0.91 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 22.50 | 4.80 | 5.40 | 5.10 | 5.00 | +0.50 | +11.12% | 0.23 | 131 | 1,355 | 0.63 | 0.81 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | 2.91 | -0.09 | -3.00% | 0.13 | 4 | 691 | 0.59 | 0.67 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 27.50 | 1.90 | 2.10 | 2.00 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 804 | 0.58 | 0.49 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.30 | +37.50% | 0.04 | 17 | 1,929 | 0.57 | 0.32 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 0.50 | 0.75 | 0.63 | 0.60 | +0.17 | +39.54% | 0.02 | 12 | 2,026 | 0.57 | 0.20 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 18 | 1,668 | 0.59 | 0.13 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 749 | 0.64 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 3,874 | 0.74 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 551 | 1.02 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.06 | -0.16 | -72.73% | 0.01 | 9 | 6,861 | 1.10 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 2 | 128 | 1.08 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 805 | 0.67 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 0.15 | 0.60 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.68 | -0.09 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.67 | -0.13 | -16.25% | 0.03 | 7 | 373 | 0.57 | -0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 1.20 | 1.45 | 1.33 | 1.47 | -0.23 | -13.53% | 0.05 | 4 | 1,209 | 0.56 | -0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 27.50 | 2.35 | 2.65 | 2.50 | 2.80 | +0.01 | +0.36% | 0.09 | 14 | 992 | 0.54 | -0.51 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 4.93 | 0.00 | 0.00% | 0.14 | 0 | 557 | 0.55 | -0.68 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 32.50 | 6.00 | 6.90 | 6.45 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 602 | 0.62 | -0.80 | 0.05 | -0.02 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 8.20 | 9.00 | 8.60 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 87 | 0.60 | -0.87 | 0.04 | -0.01 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 37.50 | 10.60 | 11.80 | 11.20 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.74 | -0.92 | 0.03 | -0.01 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 40.00 | 12.50 | 14.20 | 13.35 | 8.44 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.11 | -0.96 | 0.02 | -0.01 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 42.50 | 15.10 | 16.80 | 15.95 | % | 0.38 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 45.00 | 17.60 | 19.30 | 18.45 | % | 0.41 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 47.50 | 20.10 | 21.80 | 20.95 | 17.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 4:00:03 PM EST |
| 50.00 | 22.10 | 24.30 | 23.20 | % | 0.46 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |