Options Chain for SM ENERGY COMPANY COM (SM) - $36.44 as of 9/7/2026 9:03:00 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 | 20.70 | 22.70 | 21.70 | 15.00 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 18.30 | 19.70 | 19.00 | 14.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 15.90 | 17.80 | 16.85 | % | 0.84 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 22.50 | 13.40 | 15.10 | 14.25 | 9.51 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 11.00 | 12.70 | 11.85 | 12.40 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 27.50 | 8.70 | 10.30 | 9.50 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 6.30 | 7.50 | 6.90 | 7.70 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.24 | 0.98 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 32.50 | 4.00 | 4.50 | 4.25 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.65 | 0.89 | 0.05 | -0.02 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 2.05 | 2.35 | 2.20 | 2.27 | -0.69 | -23.32% | 0.06 | 18 | 1,259 | 0.48 | 0.69 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 37.50 | 0.85 | 1.10 | 0.98 | 0.97 | -0.48 | -33.11% | 0.03 | 55 | 1,049 | 0.49 | 0.40 | 0.12 | -0.05 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.24 | -40.00% | 0.01 | 67 | 1,396 | 0.50 | 0.18 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.52 | 0.07 | 0.04 | -0.02 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.69 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 201 | 2,320 | 0.64 | -0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 45 | 943 | 0.46 | -0.11 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 35.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.08 | +14.55% | 0.02 | 13 | 786 | 0.44 | -0.31 | 0.11 | -0.04 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 37.50 | 1.70 | 2.10 | 1.90 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 645 | 0.46 | -0.60 | 0.12 | -0.05 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 40.00 | 3.50 | 4.00 | 3.75 | 3.85 | +0.85 | +28.34% | 0.09 | 2 | 207 | 0.41 | -0.82 | 0.08 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 42.50 | 5.20 | 6.50 | 5.85 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.81 | -0.93 | 0.04 | -0.02 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 45.00 | 7.20 | 9.50 | 8.35 | % | 0.19 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 47.50 | 9.60 | 12.20 | 10.90 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |