Options Chain for SM ENERGY CO COM (SM) - $25.28 as of 10/8/2025 4:39:12 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 | 9.80 | 11.00 | 10.40 | % | 0.69 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.50 | 7.20 | 9.60 | 8.40 | % | 0.48 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 20.00 | 4.90 | 5.80 | 5.35 | 5.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 2.85 | 2.95 | 2.90 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.82 | 0.87 | 0.09 | -0.02 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.21 | -17.08% | 0.04 | 8 | 107 | 0.63 | 0.54 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 552 | 0.55 | 0.17 | 0.11 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.13 | +185.72% | 0.00 | 10 | 1,984 | 0.90 | 0.03 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 3 | 179 | 0.61 | -0.13 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.15 | -14.29% | 0.04 | 26 | 645 | 0.59 | -0.46 | 0.17 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 27.50 | 2.55 | 2.65 | 2.60 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.56 | -0.83 | 0.11 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 4.70 | 5.40 | 5.05 | 4.04 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.27 | -0.97 | 0.03 | -0.01 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 7.20 | 8.10 | 7.65 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 9.70 | 10.60 | 10.15 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 37.50 | 11.70 | 12.90 | 12.30 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 40.00 | 14.20 | 15.40 | 14.80 | 14.90 | % | 0.37 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |