Options Chain for SM ENERGY CO COM (SM) - $27.41 as of 9/17/2025 3:26:02 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 | 12.00 | 12.80 | 12.40 | 11.42 | 0.00 | 0.00% | 0.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 17.50 | 9.60 | 10.90 | 10.25 | % | 0.59 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 20.00 | 7.40 | 9.20 | 8.30 | % | 0.42 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 22.50 | 4.40 | 5.30 | 4.85 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 2.55 | 2.75 | 2.65 | 2.45 | +0.85 | +53.13% | 0.11 | 30 | 142 | 1.06 | 1.00 | 0.03 | 0.00 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 27.50 | 0.45 | 0.55 | 0.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 690 | 0.59 | 0.49 | 0.33 | -0.11 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,671 | 1.38 | 0.02 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.13 | 0.00 | 0.03 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 27.50 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 495 | 0.63 | -0.51 | 0.33 | -0.11 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 2.30 | 2.85 | 2.58 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.19 | -0.98 | 0.04 | -0.01 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 32.50 | 4.70 | 6.90 | 5.80 | 5.84 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 5.50 | 9.50 | 7.50 | % | 0.21 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 37.50 | 9.10 | 10.50 | 9.80 | % | 0.26 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 40.00 | 10.50 | 13.70 | 12.10 | % | 0.30 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |