Options Chain for SM ENERGY CO COM (SM) - $50.44 as of 4/26/2024 3:46:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.80 | 32.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 26.40 | 30.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 24.40 | 27.80 | 11.52 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 22.70 | 24.20 | 9.36 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 20.80 | 22.30 | 15.21 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 18.30 | 18.60 | 16.07 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 15.80 | 16.10 | 18.25 | 0.00 | 0.00% | 0 | 88 | 1.51 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 13.00 | 13.80 | 13.00 | 0.00 | 0.00% | 0 | 148 | 1.30 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 10.90 | 11.20 | 8.80 | 0.00 | 0.00% | 0 | 516 | 1.06 | 0.99 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 8.50 | 10.10 | 6.40 | 0.00 | 0.00% | 0 | 212 | 1.00 | 0.95 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 6.20 | 6.40 | 5.18 | 0.00 | 0.00% | 0 | 291 | 0.46 | 0.87 | 0.04 | -0.03 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 4.20 | 4.30 | 4.20 | +0.20 | +5.00% | 41 | 467 | 0.44 | 0.76 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 2.50 | 2.65 | 2.55 | +0.35 | +15.91% | 144 | 1,875 | 0.43 | 0.60 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 11 | 1,756 | 0.42 | 0.40 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 27 | 1,549 | 0.41 | 0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 0.25 | 0.40 | 0.35 | +0.08 | +29.63% | 2 | 132 | 0.43 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.43 | 0.07 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 304 | 2.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 107 | 1.51 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 1 | 234 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 516 | 1.13 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 182 | 0.95 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 261 | 0.49 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.25 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 494 | 0.44 | -0.13 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 47.50 | 0.70 | 0.80 | 0.75 | -0.22 | -22.68% | 149 | 808 | 0.43 | -0.24 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 1.50 | 1.65 | 1.60 | -0.40 | -20.00% | 100 | 1,308 | 0.42 | -0.40 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 52.50 | 2.85 | 3.00 | 2.95 | -1.11 | -27.34% | 46 | 334 | 0.42 | -0.60 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 4.60 | 5.80 | 4.31 | 0.00 | 0.00% | 0 | 57 | 0.53 | -0.76 | 0.06 | -0.04 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 57.50 | 6.70 | 7.00 | % | 0 | 0 | 0.78 | -0.87 | 0.04 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 60.00 | 8.40 | 11.00 | % | 0 | 0 | 1.08 | -0.93 | 0.02 | -0.02 | 4/26/2024 4:00:02 PM EST |