Dark

Check out our Level2View

SM
SM Energy Company
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

32.22USD+3.021%(+0.94)3,484,632

26.59Bid 36.43Ask 9.84Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

31.41USD+0.416%(+0.13)6,730

After-hours

Jul 21, 2026 4:10:30 PM EDT

32.22USD-0.016%(0.00)621,838

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,419	3,868	207	1,704

SM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SM Jan 15, 2027 Exp. - Max Pain @ $22.50

Puts

Calls

SM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	5.75	+10.58%	1	24	05-12	SM1270115C00050000
50.00 C	0.80	+19.40%	4	129	07-17	SM270115C00050000
47.50 C	0.47	-11.32%	40	1,748	07-06	SM270115C00047500
45.00 C	4.78	-31.02%	1	18	07-13	SM1270115C00045000
45.00 C	1.00	0.00%	12	170	07-17	SM270115C00045000
42.50 C	5.88	+29.23%	1	3	07-13	SM1270115C00042500
42.50 C	1.70	+61.90%	4	366	07-20	SM270115C00042500
40.00 C	2.11	+8.21%	5	287	07-20	SM270115C00040000
40.00 C	7.00	0%	1	6	03-17	SM1270115C00040000
37.50 C	9.42	0%	1	5	04-28	SM1270115C00037500
37.50 C	2.75	+10.00%	10	277	07-20	SM270115C00037500
35.00 C	7.41	-43.00%	6	71	07-02	SM1270115C00035000
35.00 C	3.30	+1.23%	2	215	07-20	SM270115C00035000
32.50 C	17.88	+129.23%	1	77	06-05	SM1270115C00032500
32.50 C	4.50	+15.38%	10	472	07-20	SM270115C00032500
30.00 C	13.06	-25.37%	14	63	07-09	SM1270115C00030000
30.00 C	4.30	-7.53%	5	460	07-14	SM270115C00030000
27.50 C	7.21	-1.37%	2	3	02-12	SM1270115C00027500
27.50 C	6.60	+9.09%	41	379	07-17	SM270115C00027500
25.00 C	24.64	+46.58%	11	34	05-22	SM1270115C00025000
25.00 C	7.30	-2.67%	5	175	07-14	SM270115C00025000
22.50 C	0	0%	0			SM1270115C00022500
22.50 C	8.55	+20.59%	30	42	07-13	SM270115C00022500
20.00 C	18.65	-2.71%	5	14	06-29	SM1270115C00020000
20.00 C	11.05	-1.34%	6	1,205	07-15	SM270115C00020000
17.50 C	18.10	+22.30%	1	2	05-20	SM270115C00017500
17.50 C	14.00	0%	2	2	02-17	SM1270115C00017500
15.00 C	0	0%	0			SM1270115C00015000
15.00 C	16.70	+3.41%	8	40	07-20	SM270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	19.90	0%	1	1	02-18	SM1270115P00050000
50.00 P	0	0%	0			SM270115P00050000
47.50 P	14.26	-6.18%	15	15	05-20	SM270115P00047500
45.00 P	0	0%	0			SM1270115P00045000
45.00 P	14.75	+1.58%	1	1	03-31	SM270115P00045000
42.50 P	0	0%	0			SM1270115P00042500
42.50 P	12.35	-0.72%	19	15	03-27	SM270115P00042500
40.00 P	10.85	+1.59%	1	81	03-31	SM270115P00040000
40.00 P	5.61	-53.41%	2	4	03-31	SM1270115P00040000
37.50 P	0	0%	0			SM1270115P00037500
37.50 P	0	0%	0			SM270115P00037500
35.00 P	0	0%	0			SM1270115P00035000
35.00 P	6.50	-7.14%	4	16	07-20	SM270115P00035000
32.50 P	4.30	-45.71%	1	9	03-20	SM1270115P00032500
32.50 P	5.85	-15.22%	10	65	07-14	SM270115P00032500
30.00 P	2.07	-36.31%	1	13	04-28	SM1270115P00030000
30.00 P	4.20	-17.65%	2	94	07-16	SM270115P00030000
27.50 P	1.00	-61.54%	1	29	05-19	SM1270115P00027500
27.50 P	4.00	+2.56%	10	231	06-16	SM270115P00027500
25.00 P	1.07	-10.83%	3	31	07-02	SM1270115P00025000
25.00 P	2.20	-26.67%	20	262	07-13	SM270115P00025000
22.50 P	0.85	+142.86%	2	41	06-24	SM1270115P00022500
22.50 P	2.30	-2.13%	8	864	07-01	SM270115P00022500
20.00 P	1.80	0%	2	3	02-11	SM1270115P00020000
20.00 P	0.75	-46.43%	4	39	07-13	SM270115P00020000
17.50 P	0.70	-14.63%	1	39	07-07	SM270115P00017500
17.50 P	1.10	+4.76%	5	21	03-13	SM1270115P00017500
15.00 P	0	0%	0			SM1270115P00015000
15.00 P	0.52	+100.00%	1	37	06-30	SM270115P00015000

Share