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 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,152	16,540	835	6,539

SM Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

SM Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

SM Aug 21, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

SM Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.90	+260.00%	1	0	06-15	SM260821C00050000
47.50 C	0.06	-82.86%	1	63	07-07	SM260821C00047500
45.00 C	0.05	-37.50%	1	6,871	07-20	SM260821C00045000
42.50 C	0.15	-25.00%	4	577	07-20	SM260821C00042500
40.00 C	0.27	-6.90%	18	3,992	07-20	SM260821C00040000
37.50 C	0.51	+2.00%	61	817	07-20	SM260821C00037500
35.00 C	0.94	-1.05%	455	1,997	07-20	SM260821C00035000
32.50 C	1.75	-2.78%	284	2,223	07-20	SM260821C00032500
30.00 C	3.06	+10.47%	181	2,284	07-20	SM260821C00030000
27.50 C	4.66	+0.43%	31	715	07-20	SM260821C00027500
25.00 C	6.91	+9.68%	6	628	07-20	SM260821C00025000
22.50 C	9.11	+2.36%	94	1,156	07-20	SM260821C00022500
20.00 C	10.37	+6.91%	2	280	07-16	SM260821C00020000
17.50 C	11.90	+34.46%	2	208	07-13	SM260821C00017500
15.00 C	11.12	-22.56%	1	1,863	06-24	SM260821C00015000
12.50 C	17.60	+70.87%	1	1	03-20	SM260821C00012500
10.00 C	21.70	0%	1	1	05-15	SM260821C00010000
7.50 C	24.60	-8.62%	10	2	06-05	SM260821C00007500
5.00 C	28.03	-1.44%	4	2	06-05	SM260821C00005000
2.50 C	30.70	-0.71%	89	12	06-05	SM260821C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			SM260821P00050000
47.50 P	17.60	0%	17	0	04-02	SM260821P00047500
45.00 P	0	0%	0			SM260821P00045000
42.50 P	0	0%	0			SM260821P00042500
40.00 P	8.44	+4.84%	5	5	06-11	SM260821P00040000
37.50 P	8.60	-14.00%	1	7	07-08	SM260821P00037500
35.00 P	7.61	+4.25%	2	86	07-10	SM260821P00035000
32.50 P	2.75	-5.17%	7	737	07-20	SM260821P00032500
30.00 P	1.45	-3.33%	57	1,098	07-20	SM260821P00030000
27.50 P	0.67	-10.67%	118	1,496	07-20	SM260821P00027500
25.00 P	0.25	-21.88%	66	2,272	07-20	SM260821P00025000
22.50 P	0.24	+71.43%	1	347	07-20	SM260821P00022500
20.00 P	0.03	-86.96%	1	365	07-20	SM260821P00020000
17.50 P	0.05	0.00%	21	785	07-20	SM260821P00017500
15.00 P	0.05	-54.55%	4	128	07-17	SM260821P00015000
12.50 P	0.05	-87.80%	20	36	05-18	SM260821P00012500
10.00 P	0.36	+620.00%	1	12	04-23	SM260821P00010000
7.50 P	0	0%	0			SM260821P00007500
5.00 P	0	0%	0			SM260821P00005000
2.50 P	0	0%	0			SM260821P00002500

Share