Options Chain for SM ENERGY COMPANY COM (SM) - $29.05 as of 3/23/2026 8:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.80 | 17.70 | 16.75 | % | 1.34 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 15.00 | 25.50 | 29.00 | 27.25 | % | 1.82 | 0 | 0 | EST | |||||||
| 15.00 | 13.80 | 14.30 | 14.05 | 14.25 | -0.95 | -6.25% | 0.94 | 1,250 | 2,748 | 1.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 17.50 | 23.00 | 26.50 | 24.75 | % | 1.41 | 0 | 0 | EST | |||||||
| 17.50 | 10.80 | 12.30 | 11.55 | 6.48 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:43 PM EST |
| 20.00 | 8.40 | 10.00 | 9.20 | 9.60 | -0.15 | -1.54% | 0.46 | 2 | 1,355 | 1.50 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 20.00 | 20.70 | 23.70 | 22.20 | % | 1.11 | 0 | 6 | EST | |||||||
| 22.50 | 6.50 | 6.90 | 6.70 | 6.65 | -1.00 | -13.08% | 0.30 | 10 | 150 | 0.76 | 0.94 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 22.50 | 18.30 | 21.40 | 19.85 | % | 0.88 | 0 | 0 | EST | |||||||
| 25.00 | 16.60 | 18.80 | 17.70 | 8.49 | 0.00 | 0.00% | 0.71 | 0 | 32 | 2/24/2026 | EST | ||||
| 25.00 | 4.20 | 5.10 | 4.65 | 4.40 | -1.05 | -19.27% | 0.19 | 122 | 459 | 0.62 | 0.85 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 27.50 | 13.30 | 16.40 | 14.85 | 11.11 | 0.00 | 0.00% | 0.54 | 0 | 140 | 3/12/2026 | EST | ||||
| 27.50 | 2.55 | 2.75 | 2.65 | 2.90 | -0.47 | -13.95% | 0.10 | 105 | 499 | 0.58 | 0.68 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 30.00 | 11.00 | 12.70 | 11.85 | 13.80 | 0.00 | 0.00% | 0.39 | 0 | 772 | 3/20/2026 | EST | ||||
| 30.00 | 1.20 | 1.40 | 1.30 | 1.35 | -0.60 | -30.77% | 0.04 | 377 | 1,391 | 0.56 | 0.44 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 32.50 | 8.90 | 10.30 | 9.60 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 504 | 3/20/2026 | EST | ||||
| 32.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.40 | -40.00% | 0.02 | 165 | 1,825 | 0.57 | 0.25 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 35.00 | 6.40 | 8.90 | 7.65 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 558 | 3/17/2026 | EST | ||||
| 35.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.17 | -35.42% | 0.01 | 404 | 633 | 0.62 | 0.13 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 37.50 | 4.60 | 7.00 | 5.80 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 66 | 3/20/2026 | EST | ||||
| 37.50 | 0.10 | 0.25 | 0.18 | 0.17 | % | 0.00 | 31 | 0 | 0.65 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:43 PM EST | |
| 40.00 | 2.80 | 6.00 | 4.40 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 154 | 3/9/2026 | EST | ||||
| 42.50 | 1.70 | 3.50 | 2.60 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 86 | 2/3/2026 | EST | ||||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 77 | 3/2/2026 | EST | ||||
| 47.50 | 0.25 | 1.60 | 0.93 | % | 0.02 | 0 | 19 | EST | |||||||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 133 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | EST | |||||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 3/3/2026 | EST | ||||
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 255 | 0.80 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 3/20/2026 | EST | ||||
| 22.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 9 | 376 | 0.68 | -0.06 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 518 | 3/19/2026 | EST | ||||
| 25.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.01 | +3.13% | 0.01 | 73 | 923 | 0.58 | -0.15 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 412 | 3/11/2026 | EST | ||||
| 27.50 | 0.90 | 1.00 | 0.95 | 0.95 | +0.20 | +26.67% | 0.03 | 293 | 433 | 0.55 | -0.32 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 308 | 3/16/2026 | EST | ||||
| 30.00 | 2.05 | 2.25 | 2.15 | 1.89 | +0.14 | +8.00% | 0.07 | 105 | 100 | 0.54 | -0.56 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 32.50 | 3.90 | 4.10 | 4.00 | 3.70 | +0.30 | +8.83% | 0.12 | 3 | 13 | 0.56 | -0.75 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:43 PM EST |
| 32.50 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 208 | 3/9/2026 | EST | ||||
| 35.00 | 0.00 | 0.95 | 0.48 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3/3/2026 | EST | ||||
| 35.00 | 5.50 | 6.50 | 6.00 | % | 0.17 | 0 | 0 | 0.80 | -0.87 | 0.05 | -0.02 | 3/23/2026 3:59:43 PM EST | |||
| 37.50 | 0.35 | 5.00 | 2.68 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 24 | 3/16/2026 | EST | ||||
| 37.50 | 7.80 | 8.80 | 8.30 | % | 0.22 | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.01 | 3/23/2026 3:59:43 PM EST | |||
| 40.00 | 0.90 | 2.45 | 1.68 | % | 0.04 | 0 | 1 | EST | |||||||
| 42.50 | 1.70 | 3.60 | 2.65 | % | 0.06 | 0 | 0 | EST | |||||||
| 45.00 | 3.10 | 5.70 | 4.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 47.50 | 4.90 | 8.00 | 6.45 | % | 0.14 | 0 | 0 | EST | |||||||
| 50.00 | 7.00 | 10.00 | 8.50 | % | 0.17 | 0 | 0 | EST |