This page reflects SM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
Jul 2, 2026 close
SM Options Chain
Data as of market close Jul 2, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
17.50
10.50
8.30
9.60
0.00
2,018
699
152.1%
0.944
0.0141
-0.034
0.006
0.006
20.00
6.63
0.00
0.00
0.00
23
23
0.0%
1.000
0.0000
-0.002
0.000
0.008
22.50
5.76
0.00
0.00
0.00
0
20
0.0%
1.000
0.0000
-0.003
0.000
0.009
25.00
2.00
1.80
2.45
0.55
1
168
63.3%
0.743
0.0970
-0.040
0.017
0.007
27.50
3.60
0.00
0.00
0.00
3
116
3.1%
0.000
0.0033
-0.000
0.000
0.000
30.00
3.20
0.00
0.00
0.00
11
230
12.5%
0.000
0.0000
0.000
0.000
0.000
32.50
0.08
0.00
0.10
0.03
1
657
53.5%
0.040
0.0304
-0.009
0.005
0.000
35.00
0.06
0.00
0.10
0.00
1
662
69.5%
0.031
0.0191
-0.009
0.004
0.000
37.50
1.05
0.00
0.00
0.00
20
25
50.0%
0.000
0.0006
-0.000
0.000
0.000
40.00
0.59
0.00
0.00
0.00
1
14
50.0%
0.000
0.0001
-0.000
0.000
0.000
42.50
0.33
0.00
0.25
0.26
1
17
126.4%
0.042
0.0136
-0.021
0.005
0.000
45.00
0.16
0.00
0.55
0.00
4
115
161.3%
0.071
0.0159
-0.041
0.007
0.001
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
17.50
0.05
0.00
0.10
-0.07
4
5
110.2%
-0.018
0.0076
-0.009
0.002
-0.000
20.00
0.04
0.00
0.10
0.00
1
36
79.7%
-0.024
0.0135
-0.008
0.003
-0.000
22.50
0.16
0.05
0.20
-0.04
4
62
63.7%
-0.068
0.0391
-0.015
0.007
-0.001
25.00
3.02
0.00
0.00
0.00
6
27
12.5%
-0.001
0.0068
-0.000
0.000
-0.000
27.50
3.50
0.00
0.00
0.00
10
352
0.0%
-1.000
0.0000
0.003
0.000
-0.011
30.00
5.77
0.00
0.00
0.00
2
62
0.0%
-1.000
0.0000
0.004
0.000
-0.011
32.50
8.00
0.00
0.00
0.00
11
255
0.0%
-1.000
0.0000
0.004
0.000
-0.012
35.00
8.18
8.00
9.20
0.00
1,200
377
114.7%
-0.855
0.0377
-0.045
0.012
-0.012
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.