Options Chain for SM ENERGY CO COM (SM) - $25.63 as of 5/13/2025 9:06:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 14.40 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 15.00 | 10.40 | 11.30 | 7.50 | 0.00 | 0.00% | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 7.60 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 4.40 | 6.40 | 5.70 | +0.40 | +7.55% | 102 | 270 | 2.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 2.80 | 3.70 | 3.50 | +1.17 | +50.22% | 2 | 319 | 3.18 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 25.00 | 0.90 | 1.00 | 1.11 | +0.62 | +126.54% | 215 | 654 | 1.07 | 0.67 | 0.22 | -0.08 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 13 | 309 | 0.77 | 0.08 | 0.16 | -0.04 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 198 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 233 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 91 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 300 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 99 | 4.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 190 | 4.87 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 99 | 5.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 102 | 5.46 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 858 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 91 | 5.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 79 | 2.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 441 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.20 | 0.06 | -0.02 | -25.00% | 3 | 71 | 1.18 | -0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.40 | 0.30 | -0.46 | -60.53% | 3 | 92 | 0.63 | -0.33 | 0.22 | -0.08 | 5/13/2025 | 5/13/2025 3:59:57 PM EST |
| 27.50 | 1.75 | 2.55 | 4.30 | 0.00 | 0.00% | 0 | 109 | 1.40 | -0.92 | 0.16 | -0.04 | 5/9/2025 | 5/13/2025 3:59:57 PM EST |
| 30.00 | 4.00 | 6.20 | 9.00 | 0.00 | 0.00% | 0 | 55 | 3.45 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:57 PM EST |
| 32.50 | 6.20 | 8.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:57 PM EST |
| 35.00 | 8.80 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 5 | 4.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:57 PM EST |
| 37.50 | 11.20 | 13.30 | 16.95 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:57 PM EST |
| 40.00 | 13.70 | 16.10 | 18.08 | 0.00 | 0.00% | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:57 PM EST |
| 42.50 | 16.40 | 18.20 | 19.80 | 0.00 | 0.00% | 0 | 72 | 5.95 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:57 PM EST |
| 45.00 | 18.70 | 20.30 | 24.75 | 0.00 | 0.00% | 0 | 37 | 5.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:57 PM EST |
| 47.50 | 21.20 | 23.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/13/2025 3:59:57 PM EST |
| 50.00 | 23.70 | 26.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/13/2025 3:59:57 PM EST |
| 52.50 | 25.90 | 28.50 | 9.50 | 0.00 | 0.00% | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/13/2025 3:59:57 PM EST |
| 55.00 | 27.80 | 31.10 | 11.60 | 0.00 | 0.00% | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/13/2025 3:59:57 PM EST |
| 60.00 | 33.00 | 35.70 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST | |||
| 65.00 | 38.50 | 40.80 | % | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:57 PM EST |