Options Chain for SM ENERGY CO COM (SM) - $20.21 as of 12/3/2025 8:50:16 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 | 6.60 | 8.10 | 7.35 | 14.55 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/3/2025 4:00:05 PM EST |
| 15.00 | 4.20 | 5.50 | 4.85 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 4:00:05 PM EST |
| 17.50 | 2.05 | 3.20 | 2.63 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.92 | 0.91 | 0.07 | -0.01 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.31 | +44.93% | 0.05 | 267 | 1,798 | 0.51 | 0.57 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 34 | 1,214 | 0.43 | 0.15 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 680 | 0.69 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 460 | 0.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.59 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,828 | 3.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.35 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:05 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 48 | 2,497 | 0.57 | -0.09 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.41 | -36.94% | 0.04 | 17 | 737 | 0.51 | -0.43 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 22.50 | 2.30 | 2.60 | 2.45 | 2.80 | -0.35 | -11.12% | 0.11 | 10 | 1,071 | 0.62 | -0.85 | 0.12 | -0.01 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 25.00 | 4.60 | 5.20 | 4.90 | 5.20 | -0.95 | -15.45% | 0.20 | 1 | 487 | 1.04 | -0.99 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 4:00:05 PM EST |
| 27.50 | 7.10 | 8.40 | 7.75 | 9.31 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:05 PM EST |
| 30.00 | 9.60 | 10.90 | 10.25 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 67 | 2.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:05 PM EST |
| 32.50 | 11.80 | 13.40 | 12.60 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 197 | 2.38 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:05 PM EST |
| 35.00 | 14.30 | 15.90 | 15.10 | 9.40 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 4:00:05 PM EST |
| 37.50 | 16.80 | 18.40 | 17.60 | 12.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 4:00:05 PM EST |
| 40.00 | 19.30 | 20.90 | 20.10 | 13.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 4:00:05 PM EST |
| 42.50 | 21.80 | 23.40 | 22.60 | 20.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:05 PM EST |
| 45.00 | 24.00 | 25.90 | 24.95 | 18.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 4:00:05 PM EST |
| 47.50 | 26.80 | 28.40 | 27.60 | 9.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2025 4:00:05 PM EST |
| 50.00 | 29.30 | 30.90 | 30.10 | 13.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 12/3/2025 4:00:05 PM EST |
| 52.50 | 31.80 | 33.40 | 32.60 | 14.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 12/3/2025 4:00:05 PM EST |
| 55.00 | 34.30 | 35.90 | 35.10 | 14.90 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 12/3/2025 4:00:05 PM EST |
| 60.00 | 39.30 | 40.90 | 40.10 | 19.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 12/3/2025 4:00:05 PM EST |
| 65.00 | 44.30 | 45.90 | 45.10 | % | 0.69 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:05 PM EST |