Options Chain for SM ENERGY COMPANY COM (SM) - $32.83 as of 6/10/2026 9:01:59 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 | 29.10 | 32.00 | 30.55 | 30.70 | 0.00 | 0.00% | 12.22 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:49 PM EST |
| 5.00 | 26.60 | 29.60 | 28.10 | 28.03 | 0.00 | 0.00% | 5.62 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:49 PM EST |
| 7.50 | 24.20 | 26.60 | 25.40 | 24.60 | 0.00 | 0.00% | 3.39 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 3:59:49 PM EST |
| 10.00 | 21.70 | 24.60 | 23.15 | 21.70 | 0.00 | 0.00% | 2.31 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 3:59:49 PM EST |
| 12.50 | 19.20 | 21.70 | 20.45 | % | 1.64 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 3:59:49 PM EST | |||
| 15.00 | 16.80 | 19.80 | 18.30 | 18.29 | 0.00 | 0.00% | 1.22 | 0 | 1,901 | 2.00 | 0.99 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 3:59:49 PM EST |
| 17.50 | 14.80 | 16.30 | 15.55 | 15.04 | +1.14 | +8.21% | 0.89 | 1 | 210 | 1.27 | 0.97 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 20.00 | 12.50 | 14.00 | 13.25 | 11.36 | 0.00 | 0.00% | 0.66 | 0 | 275 | 1.13 | 0.95 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:49 PM EST |
| 22.50 | 10.40 | 11.80 | 11.10 | 10.27 | +1.16 | +12.74% | 0.49 | 32 | 1,302 | 1.01 | 0.90 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 25.00 | 8.30 | 9.30 | 8.80 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 689 | 0.66 | 0.85 | 0.02 | -0.02 | 6/9/2026 | 6/10/2026 3:59:49 PM EST |
| 27.50 | 6.60 | 7.30 | 6.95 | 6.90 | +0.45 | +6.98% | 0.25 | 19 | 447 | 0.67 | 0.78 | 0.03 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 30.00 | 4.90 | 5.50 | 5.20 | 5.20 | +1.20 | +30.00% | 0.17 | 14 | 1,701 | 0.63 | 0.68 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 32.50 | 3.70 | 4.20 | 3.95 | 4.07 | +1.37 | +50.75% | 0.12 | 333 | 1,318 | 0.64 | 0.58 | 0.04 | -0.03 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 35.00 | 2.50 | 3.00 | 2.75 | 2.85 | +1.00 | +54.06% | 0.08 | 84 | 1,562 | 0.61 | 0.47 | 0.05 | -0.03 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 37.50 | 1.65 | 2.20 | 1.93 | 2.00 | +0.70 | +53.85% | 0.05 | 70 | 651 | 0.60 | 0.36 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 1.44 | +0.61 | +73.50% | 0.04 | 3,671 | 414 | 0.61 | 0.28 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 42.50 | 0.65 | 1.05 | 0.85 | 1.05 | +0.15 | +16.67% | 0.02 | 1 | 456 | 0.58 | 0.20 | 0.03 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.30 | +85.72% | 0.02 | 7,442 | 1,282 | 0.61 | 0.15 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 47.50 | 0.25 | 0.55 | 0.40 | 0.35 | -0.22 | -38.60% | 0.01 | 2 | 62 | 0.59 | 0.10 | 0.02 | -0.01 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.07 | 0.02 | -0.01 | 6/9/2026 | 6/10/2026 3:59:49 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/10/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.47 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 3:59:49 PM EST |
| 17.50 | 0.05 | 0.90 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 780 | 0.99 | -0.03 | 0.00 | -0.01 | 6/3/2026 | 6/10/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 315 | 1.10 | -0.05 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:49 PM EST |
| 22.50 | 0.15 | 0.60 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.66 | -0.10 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 3:59:49 PM EST |
| 25.00 | 0.40 | 0.85 | 0.63 | 0.60 | -0.25 | -29.42% | 0.03 | 13 | 1,129 | 0.61 | -0.15 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 27.50 | 0.95 | 1.35 | 1.15 | 1.17 | -0.03 | -2.50% | 0.04 | 20 | 757 | 0.60 | -0.22 | 0.03 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 30.00 | 1.65 | 2.25 | 1.95 | 2.10 | -0.55 | -20.76% | 0.07 | 53 | 377 | 0.59 | -0.32 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 32.50 | 3.00 | 3.40 | 3.20 | 3.10 | -0.90 | -22.50% | 0.10 | 88 | 529 | 0.61 | -0.42 | 0.04 | -0.03 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 35.00 | 4.00 | 4.90 | 4.45 | 4.50 | -0.25 | -5.27% | 0.13 | 58 | 54 | 0.57 | -0.53 | 0.05 | -0.03 | 6/10/2026 | 6/10/2026 3:59:49 PM EST |
| 37.50 | 5.50 | 6.60 | 6.05 | 6.30 | % | 0.16 | 1 | 0 | 0.55 | -0.64 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST | |
| 40.00 | 7.70 | 8.80 | 8.25 | 8.05 | % | 0.21 | 5 | 0 | 0.60 | -0.72 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 3:59:49 PM EST | |
| 42.50 | 9.70 | 10.90 | 10.30 | % | 0.24 | 0 | 0 | 0.57 | -0.80 | 0.03 | -0.02 | 6/10/2026 3:59:49 PM EST | |||
| 45.00 | 11.90 | 13.10 | 12.50 | % | 0.28 | 0 | 0 | 0.77 | -0.85 | 0.03 | -0.01 | 6/10/2026 3:59:49 PM EST | |||
| 47.50 | 14.20 | 15.40 | 14.80 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.80 | -0.90 | 0.02 | -0.01 | 4/2/2026 | 6/10/2026 3:59:49 PM EST |
| 50.00 | 16.50 | 17.90 | 17.20 | % | 0.34 | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 6/10/2026 3:59:49 PM EST |