Options Chain for SM ENERGY COMPANY COM (SM) - $29.44 as of 5/8/2026 8:14:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 20.90 | 22.70 | 21.80 | % | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 10.00 | 18.50 | 20.20 | 19.35 | 19.35 | 0.00 | 0.00% | 1.94 | 0 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 12.50 | 16.00 | 17.70 | 16.85 | 15.86 | 0.00 | 0.00% | 1.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 13.60 | 15.20 | 14.40 | 14.59 | +1.70 | +13.19% | 0.96 | 7 | 146 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 17.50 | 11.00 | 12.60 | 11.80 | 11.06 | 0.00 | 0.00% | 0.67 | 0 | 236 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 9.30 | 9.60 | 9.45 | 9.00 | -0.55 | -5.76% | 0.47 | 5 | 1,045 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 6.00 | 7.40 | 6.70 | 7.00 | +1.85 | +35.93% | 0.30 | 1 | 334 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 4.30 | 4.90 | 4.60 | 4.73 | +1.11 | +30.67% | 0.18 | 162 | 1,082 | 1.24 | 0.98 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 27.50 | 1.85 | 2.50 | 2.18 | 1.98 | +0.23 | +13.15% | 0.08 | 96 | 1,196 | 0.80 | 0.84 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.22 | +45.84% | 0.02 | 216 | 4,858 | 0.50 | 0.44 | 0.19 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 213 | 5,012 | 0.55 | 0.11 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 3,259 | 0.81 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 398 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 2,177 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 794 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 805 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 1,779 | 0.82 | -0.02 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 27.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 36 | 1,507 | 0.58 | -0.16 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.28 | -18.31% | 0.04 | 8 | 2,013 | 0.55 | -0.56 | 0.19 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 32.50 | 2.80 | 3.70 | 3.25 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 511 | 1.06 | -0.89 | 0.08 | -0.03 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 5.10 | 6.60 | 5.85 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.76 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 37.50 | 7.40 | 9.10 | 8.25 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 10.00 | 11.80 | 10.90 | 11.04 | +3.19 | +40.64% | 0.27 | 1 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 42.50 | 12.30 | 14.00 | 13.15 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 45.00 | 14.80 | 16.50 | 15.65 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 47.50 | 17.00 | 19.00 | 18.00 | % | 0.38 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |