Options Chain for SM ENERGY CO COM (SM) - $27.78 as of 8/22/2025 8:42:11 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 | 12.50 | 13.10 | 12.80 | % | 0.85 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 17.50 | 10.10 | 10.80 | 10.45 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 20.00 | 7.70 | 8.70 | 8.20 | % | 0.41 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 22.50 | 5.30 | 5.60 | 5.45 | % | 0.24 | 0 | 0 | 0.73 | 0.91 | 0.03 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 25.00 | 3.20 | 3.40 | 3.30 | 3.00 | +1.08 | +56.25% | 0.13 | 14 | 104 | 0.46 | 0.79 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 1.55 | 1.70 | 1.63 | 1.63 | +0.88 | +117.34% | 0.06 | 39 | 434 | 0.44 | 0.58 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.33 | +122.23% | 0.02 | 213 | 563 | 0.43 | 0.31 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 39 | 144 | 0.44 | 0.15 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.06 | 0.03 | -0.01 | 8/8/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.09 | -0.08 | -47.06% | 0.01 | 3 | 16 | 0.80 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.22 | -56.41% | 0.01 | 38 | 69 | 0.57 | -0.09 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.63 | -56.25% | 0.02 | 24 | 111 | 0.53 | -0.21 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 1.20 | 1.30 | 1.25 | 1.25 | -1.41 | -53.01% | 0.05 | 30 | 439 | 0.48 | -0.42 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 2.70 | 2.85 | 2.78 | 4.28 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.48 | -0.69 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 4.80 | 5.00 | 4.90 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | -0.85 | 0.06 | -0.02 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 7.00 | 7.70 | 7.35 | % | 0.21 | 0 | 0 | 0.80 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 9.10 | 10.10 | 9.60 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 10.90 | 14.20 | 12.55 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |