Options Chain for SM ENERGY COMPANY COM (SM) - $30.30 as of 7/27/2026 9:08:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.40 | 16.60 | 15.50 | % | 1.03 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 12.10 | 14.10 | 13.10 | 14.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.69 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 10.40 | 11.70 | 11.05 | % | 0.55 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 8.10 | 9.20 | 8.65 | 9.51 | % | 0.38 | 1 | 0 | 0.97 | 0.92 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 25.00 | 5.90 | 6.90 | 6.40 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.69 | 0.84 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 4.10 | 4.50 | 4.30 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.58 | 0.72 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 2.70 | 3.10 | 2.90 | 3.40 | -1.45 | -29.90% | 0.10 | 13 | 72 | 0.58 | 0.57 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 1.55 | 2.00 | 1.78 | 2.10 | -1.14 | -35.19% | 0.05 | 12 | 110 | 0.56 | 0.42 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.90 | 1.30 | 1.10 | 1.30 | -0.80 | -38.10% | 0.03 | 9 | 109 | 0.56 | 0.29 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 0.50 | 0.85 | 0.68 | 0.90 | -0.45 | -33.34% | 0.02 | 2 | 16 | 0.57 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.25 | 0.55 | 0.40 | 0.55 | -0.30 | -35.30% | 0.01 | 1 | 18 | 0.58 | 0.14 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 42.50 | 0.15 | 0.45 | 0.30 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | 0.09 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.69 | 0.06 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 22.50 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.25 | +83.34% | 0.02 | 13 | 121 | 0.57 | -0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 1.05 | 1.35 | 1.20 | 1.12 | +0.39 | +53.43% | 0.04 | 7 | 190 | 0.55 | -0.28 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 2.20 | 2.45 | 2.33 | 2.30 | +1.00 | +76.93% | 0.08 | 1 | 49 | 0.56 | -0.43 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.50 | 3.50 | 4.00 | 3.75 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.55 | -0.58 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 5.30 | 5.80 | 5.55 | 5.35 | +1.84 | +52.43% | 0.16 | 106 | 12 | 0.55 | -0.71 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 37.50 | 7.20 | 7.90 | 7.55 | 7.40 | +2.00 | +37.04% | 0.20 | 7 | 4 | 0.51 | -0.80 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 9.40 | 10.30 | 9.85 | % | 0.25 | 0 | 0 | 0.76 | -0.86 | 0.03 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 42.50 | 11.00 | 12.60 | 11.80 | 9.36 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.91 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 13.40 | 15.00 | 14.20 | % | 0.32 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST |