Options Chain for SM ENERGY CO COM (SM) - $28.76 as of 7/29/2025 2:38:34 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 | 13.50 | 15.20 | 14.35 | % | 0.96 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.50 | 10.80 | 12.10 | 11.45 | % | 0.65 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 8.40 | 9.10 | 8.75 | % | 0.44 | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 6.50 | 6.70 | 6.60 | % | 0.29 | 0 | 0 | 0.59 | 0.88 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 4.50 | 4.70 | 4.60 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.56 | 0.77 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 2.85 | 3.00 | 2.93 | 2.75 | -0.35 | -11.29% | 0.11 | 12 | 280 | 0.54 | 0.62 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.62 | -0.20 | -10.99% | 0.06 | 19 | 78 | 0.52 | 0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.88 | -0.08 | -8.34% | 0.03 | 6 | 41 | 0.51 | 0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | 0.17 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:59:02 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.05 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.17 | -29.31% | 0.02 | 5 | 12 | 0.59 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.14 | -13.47% | 0.03 | 10 | 14 | 0.56 | -0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 1.60 | 1.75 | 1.68 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.53 | -0.38 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 2.85 | 3.00 | 2.93 | 2.75 | % | 0.10 | 50 | 0 | 0.52 | -0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 32.50 | 4.60 | 4.80 | 4.70 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.71 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 6.70 | 6.90 | 6.80 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.05 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 37.50 | 8.90 | 9.90 | 9.40 | % | 0.25 | 0 | 0 | 0.81 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 10.00 | 13.00 | 11.50 | % | 0.29 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST |