Options Chain for SM ENERGY CO COM (SM) - $29.40 as of 3/28/2025 9:01:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.10 | 11.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 6.40 | 8.60 | 8.39 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 4.30 | 4.90 | 5.55 | 0.00 | 0.00% | 0 | 44 | 0.60 | 0.91 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 2.40 | 2.60 | 4.30 | 0.00 | 0.00% | 0 | 145 | 0.53 | 0.72 | 0.10 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.95 | 1.10 | 0.80 | -0.70 | -46.67% | 12 | 446 | 0.48 | 0.44 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.20 | 0.35 | 0.33 | -0.12 | -26.67% | 8 | 280 | 0.45 | 0.18 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.30 | 0.08 | -0.07 | -46.67% | 1 | 193 | 0.54 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 238 | 0.96 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 110 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.09 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.55 | 0.70 | 0.74 | +0.44 | +146.67% | 4 | 364 | 0.51 | -0.28 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 1.60 | 1.75 | 1.63 | +0.54 | +49.55% | 3 | 383 | 0.47 | -0.56 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 3.40 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 478 | 0.47 | -0.82 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 5.30 | 6.30 | 6.00 | +1.40 | +30.44% | 5 | 132 | 0.51 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 7.70 | 8.80 | 6.98 | 0.00 | 0.00% | 0 | 58 | 1.11 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 10.10 | 12.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 12.70 | 14.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 15.10 | 17.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 47.50 | 17.60 | 19.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 20.10 | 22.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 25.30 | 27.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |