Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,278	5,612	449	4,282

SM Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

SM Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SM Dec 18, 2026 Exp. - Max Pain @ $22.50

Puts

Calls

SM Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	1.10	0%	1	0	06-08	SM261218C00050000
47.50 C	0.80	+166.67%	2	499	07-20	SM261218C00047500
45.00 C	0.55	-54.17%	4	251	06-25	SM261218C00045000
42.50 C	1.78	-15.24%	200	209	06-09	SM261218C00042500
40.00 C	1.40	+34.62%	10	1,304	07-16	SM261218C00040000
37.50 C	2.45	+10.36%	70	2,301	07-20	SM261218C00037500
35.00 C	3.16	+7.12%	4	541	07-20	SM261218C00035000
32.50 C	4.11	+18.10%	2	507	07-20	SM261218C00032500
30.00 C	4.75	+5.56%	19	1,180	07-17	SM261218C00030000
27.50 C	5.70	+48.05%	34	307	07-13	SM261218C00027500
25.00 C	7.55	+4.14%	21	635	07-17	SM261218C00025000
22.50 C	10.10	+6.32%	3	1,772	07-20	SM261218C00022500
20.00 C	11.41	+7.64%	1	499	07-17	SM261218C00020000
17.50 C	12.50	+20.77%	30	362	07-13	SM261218C00017500
15.00 C	17.00	+12.96%	1	270	07-20	SM261218C00015000
12.50 C	18.60	0.00%	1	194	05-12	SM261218C00012500
10.00 C	16.35	-22.14%	1	54	07-07	SM261218C00010000
7.50 C	26.91	+7.21%	2	2	06-03	SM261218C00007500
5.00 C	27.50	+5.97%	10	3	06-05	SM261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			SM261218P00050000
47.50 P	14.80	+5.41%	11	26	05-22	SM261218P00047500
45.00 P	13.00	+0.39%	12	29	05-22	SM261218P00045000
42.50 P	10.00	-21.88%	10	16	05-20	SM261218P00042500
40.00 P	8.70	-18.23%	42	75	05-20	SM261218P00040000
37.50 P	7.00	-29.29%	123	145	05-20	SM261218P00037500
35.00 P	7.50	+33.93%	12	50	07-15	SM261218P00035000
32.50 P	7.00	+9.38%	4	108	07-10	SM261218P00032500
30.00 P	5.30	+1.92%	8	306	07-10	SM261218P00030000
27.50 P	2.31	-7.60%	4	481	07-20	SM261218P00027500
25.00 P	1.84	-8.91%	2	381	07-15	SM261218P00025000
22.50 P	1.20	-25.00%	1	280	07-13	SM261218P00022500
20.00 P	0.75	-31.82%	10	324	07-13	SM261218P00020000
17.50 P	0.35	-46.15%	1	293	07-17	SM261218P00017500
15.00 P	0.13	-65.79%	2	551	07-17	SM261218P00015000
12.50 P	0.11	-26.67%	5	233	07-09	SM261218P00012500
10.00 P	0.21	+5.00%	1	120	03-11	SM261218P00010000
7.50 P	0.05	0.00%	3	318	05-15	SM261218P00007500
5.00 P	0.15	+50.00%	1	995	07-16	SM261218P00005000

Share