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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,303	3,664	193	1,566

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	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	1.00	0.00%	12	170	07-17	SM270115C00045000
42.50 C	1.70	+61.90%	4	366	07-20	SM270115C00042500
40.00 C	2.11	+8.21%	5	287	07-20	SM270115C00040000
37.50 C	2.75	+10.00%	10	277	07-20	SM270115C00037500
35.00 C	3.30	+1.23%	2	215	07-20	SM270115C00035000
32.50 C	4.50	+15.38%	10	472	07-20	SM270115C00032500
30.00 C	4.30	-7.53%	5	460	07-14	SM270115C00030000
27.50 C	6.60	+9.09%	41	379	07-17	SM270115C00027500
25.00 C	7.30	-2.67%	5	175	07-14	SM270115C00025000
22.50 C	8.55	+20.59%	30	42	07-13	SM270115C00022500
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
15.00 C	16.70	+3.41%	8	40	07-20	SM270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			SM270115P00050000
47.50 P	14.26	-6.18%	15	15	05-20	SM270115P00047500
45.00 P	14.75	+1.58%	1	1	03-31	SM270115P00045000
42.50 P	12.35	-0.72%	19	15	03-27	SM270115P00042500
40.00 P	10.85	+1.59%	1	81	03-31	SM270115P00040000
37.50 P	0	0%	0			SM270115P00037500
35.00 P	6.50	-7.14%	4	16	07-20	SM270115P00035000
32.50 P	5.85	-15.22%	10	65	07-14	SM270115P00032500
30.00 P	4.20	-17.65%	2	94	07-16	SM270115P00030000
27.50 P	4.00	+2.56%	10	231	06-16	SM270115P00027500
25.00 P	2.20	-26.67%	20	262	07-13	SM270115P00025000
22.50 P	2.30	-2.13%	8	864	07-01	SM270115P00022500
20.00 P	0.75	-46.43%	4	39	07-13	SM270115P00020000
17.50 P	0.70	-14.63%	1	39	07-07	SM270115P00017500
15.00 P	0.52	+100.00%	1	37	06-30	SM270115P00015000

Share