Options Chain for SM ENERGY COMPANY COM (SM) - $35.48 as of 8/17/2026 8:50:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 32.00 | 33.30 | 32.65 | 30.70 | 0.00 | 0.00% | 13.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 3:59:56 PM EST |
| 5.00 | 29.50 | 31.00 | 30.25 | 28.03 | 0.00 | 0.00% | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 3:59:56 PM EST |
| 7.50 | 27.00 | 28.10 | 27.55 | 23.20 | 0.00 | 0.00% | 3.67 | 0 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 10.00 | 24.50 | 25.80 | 25.15 | 21.70 | 0.00 | 0.00% | 2.51 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 3:59:56 PM EST |
| 12.50 | 22.00 | 23.20 | 22.60 | % | 1.81 | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 15.00 | 19.50 | 20.60 | 20.05 | 14.95 | 0.00 | 0.00% | 1.34 | 0 | 1,862 | 4.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 17.50 | 17.00 | 18.10 | 17.55 | 11.90 | 0.00 | 0.00% | 1.00 | 0 | 207 | 3.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 14.50 | 15.80 | 15.15 | 12.10 | 0.00 | 0.00% | 0.76 | 0 | 267 | 3.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 12.70 | 13.10 | 12.90 | 12.70 | +1.50 | +13.40% | 0.57 | 1,020 | 1,231 | 2.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 9.50 | 10.80 | 10.15 | 9.20 | +2.12 | +29.95% | 0.41 | 2 | 610 | 2.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.50 | 7.30 | 8.20 | 7.75 | 7.82 | +3.22 | +70.00% | 0.28 | 52 | 675 | 1.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 4.90 | 5.60 | 5.25 | 5.22 | +1.31 | +33.51% | 0.17 | 127 | 2,206 | 1.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.50 | 2.65 | 3.20 | 2.93 | 2.98 | +1.43 | +92.26% | 0.09 | 212 | 2,272 | 0.80 | 0.93 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.68 | +183.79% | 0.03 | 426 | 3,362 | 0.49 | 0.61 | 0.19 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 37.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.11 | +110.00% | 0.01 | 101 | 1,058 | 0.55 | 0.18 | 0.13 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 4,159 | 0.94 | 0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 6,874 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/17/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 770 | 4.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 3.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 2,039 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,481 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.05 | -62.50% | 0.01 | 23 | 952 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.11 | -0.30 | -73.18% | 0.00 | 61 | 847 | 0.59 | -0.07 | 0.06 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.45 | 0.65 | 0.55 | 0.72 | -0.78 | -52.00% | 0.02 | 23 | 85 | 0.53 | -0.39 | 0.19 | -0.10 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 37.50 | 2.05 | 2.70 | 2.38 | 2.60 | -6.00 | -69.77% | 0.06 | 2 | 7 | 0.67 | -0.82 | 0.13 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 40.00 | 4.30 | 5.50 | 4.90 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.00 | -0.98 | 0.02 | -0.01 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 42.50 | 6.90 | 8.10 | 7.50 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 45.00 | 9.10 | 10.50 | 9.80 | % | 0.22 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 47.50 | 11.80 | 13.00 | 12.40 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 13.70 | 15.50 | 14.60 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |