Options Chain for SM ENERGY CO COM (SM) - $41.44 as of 9/6/2024 3:06:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 21.20 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 17.40 | 18.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 14.50 | 17.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 27.50 | 12.20 | 13.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 30.00 | 9.50 | 10.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 32.50 | 7.00 | 8.30 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 35.00 | 4.90 | 6.90 | % | 0 | 0 | 0.58 | 0.94 | 0.03 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 37.50 | 2.95 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.82 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 1.25 | 1.40 | 1.25 | -0.94 | -42.93% | 11 | 25 | 0.39 | 0.55 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 0.35 | 0.45 | 0.39 | -0.51 | -56.67% | 15 | 72 | 0.37 | 0.24 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 0.10 | 0.15 | 0.16 | -0.09 | -36.00% | 1 | 194 | 0.41 | 0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 47.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 135 | 0.69 | 0.02 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 272 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.15 | 0.14 | -0.08 | -36.37% | 5 | 9 | 0.46 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 37.50 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.18 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 1.05 | 1.20 | 1.00 | +0.30 | +42.86% | 15 | 96 | 0.40 | -0.45 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 1.30 | 4.10 | 2.20 | +0.70 | +46.67% | 5 | 116 | 0.39 | -0.76 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 4.80 | 5.10 | 5.07 | +1.47 | +40.84% | 1 | 262 | 0.51 | -0.92 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 47.50 | 6.60 | 9.00 | 7.35 | +1.49 | +25.43% | 1 | 28 | 0.67 | -0.98 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 9.30 | 10.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 52.50 | 10.40 | 13.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 14.10 | 15.50 | 9.81 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 19.30 | 20.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 65.00 | 24.20 | 25.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 29.20 | 30.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |