Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF

At Close
Aug 6, 2026 3:59:59 PM EDT
571.77USD+0.279%(+1.59)6,021,002
571.56Bid   571.90Ask   0.34Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
565.06USD-0.898%(-5.12)28,095
After-hours
Aug 6, 2026 4:43:30 PM EDT
572.98USD+0.211%(+1.21)129,712
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,66936,7844,99877,567


SMH Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

SMH Dec 18, 2026 Exp. - Max Pain @ $480.00

Puts
Calls


SMH Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C2.58-20.62%213408-05SMH261218C00980000
975 C1.75-72.87%23008-03SMH261218C00975000
970 C4.30+15.59%23407-20SMH261218C00970000
965 C3.10-55.40%2608-04SMH261218C00965000
960 C5.45-30.93%23407-21SMH261218C00960000
955 C7.45-54.85%2207-07SMH261218C00955000
950 C2.25-29.69%1014707-28SMH261218C00950000
945 C6.15-22.64%21407-21SMH261218C00945000
940 C3.28+36.67%111,94407-31SMH261218C00940000
935 C5.40+1.89%24107-20SMH261218C00935000
930 C5.33-33.38%293907-20SMH261218C00930000
925 C5.50-32.52%1005207-20SMH261218C00925000
920 C4.96-42.33%1808-04SMH261218C00920000
915 C8.85-16.90%22207-15SMH261218C00915000
910 C7.25-19.89%211707-16SMH261218C00910000
905 C7.50-21.05%221007-16SMH261218C00905000
900 C4.55+31.12%31,17908-04SMH261218C00900000
895 C7.25-10.49%11507-20SMH261218C00895000
890 C7.30-5.81%11107-24SMH261218C00890000
885 C7.60-3.80%11807-24SMH261218C00885000
880 C7.90-4.59%13907-24SMH261218C00880000
875 C8.20-4.65%13107-24SMH261218C00875000
870 C8.50-4.49%12407-24SMH261218C00870000
865 C4.47-49.78%62507-28SMH261218C00865000
860 C4.99+27.95%530207-31SMH261218C00860000
855 C9.65-4.93%11607-24SMH261218C00855000
850 C7.40+55.79%258708-05SMH261218C00850000
845 C8.65-2.48%45808-05SMH261218C00845000
840 C5.78-18.01%28207-30SMH261218C00840000
835 C7.50-33.63%22507-27SMH261218C00835000
830 C7.75-32.61%75707-27SMH261218C00830000
825 C4.75-25.20%23807-29SMH261218C00825000
820 C6.86-19.77%15607-30SMH261218C00820000
815 C11.50+60.84%23008-04SMH261218C00815000
810 C8.40-11.11%26607-30SMH261218C00810000
805 C11.05+15.71%275908-05SMH261218C00805000
800 C11.50-12.68%1032,03208-05SMH261218C00800000
795 C10.35-43.90%24707-27SMH261218C00795000
790 C8.95-19.00%12107-28SMH261218C00790000
785 C13.95+50.81%42208-05SMH261218C00785000
780 C13.05-13.58%41,95708-05SMH261218C00780000
775 C13.92+72.92%122708-05SMH261218C00775000
770 C16.40+75.40%66,09808-04SMH261218C00770000
765 C16.00+51.66%10031008-05SMH261218C00765000
760 C8.99-22.83%218507-29SMH261218C00760000
755 C19.15+104.81%91,29808-04SMH261218C00755000
750 C20.03+61.79%354708-04SMH261218C00750000
745 C18.28+76.45%4912408-05SMH261218C00745000
740 C19.22+38.77%6012408-05SMH261218C00740000
735 C19.82+87.51%189508-05SMH261218C00735000
730 C20.67-9.14%412308-05SMH261218C00730000
725 C21.57+40.25%1512008-05SMH261218C00725000
720 C22.57-1.01%216008-05SMH261218C00720000
715 C23.09+43.77%210008-05SMH261218C00715000
710 C16.94-3.20%626408-03SMH261218C00710000
705 C29.05+62.47%458408-04SMH261218C00705000
700 C26.65-9.20%326,16808-05SMH261218C00700000
695 C27.86-7.78%1410808-05SMH261218C00695000
690 C31.64+60.20%2416008-04SMH261218C00690000
685 C31.65+50.14%228708-04SMH261218C00685000
680 C34.73+58.58%324408-04SMH261218C00680000
675 C35.70+47.22%47908-04SMH261218C00675000
670 C37.05+45.81%348208-04SMH261218C00670000
665 C39.20+48.60%18908-04SMH261218C00665000
660 C37.03-4.68%762,62208-05SMH261218C00660000
655 C38.96+57.10%4813608-05SMH261218C00655000
650 C40.64-7.26%231,14108-05SMH261218C00650000
645 C41.76-4.22%128508-05SMH261218C00645000
640 C44.08-3.33%3218808-05SMH261218C00640000
635 C45.05+30.88%614108-05SMH261218C00635000
630 C47.58-4.82%431508-05SMH261218C00630000
625 C49.45+34.92%241,26008-05SMH261218C00625000
620 C49.55+1.16%334408-05SMH261218C00620000
615 C57.07+40.26%226808-04SMH261218C00615000
610 C57.81+40.83%1015008-04SMH261218C00610000
605 C59.85+36.36%217208-04SMH261218C00605000
600 C56.00-9.27%3473508-05SMH261218C00600000
595 C62.20-3.42%2121208-05SMH261218C00595000
590 C62.23-7.88%28008-05SMH261218C00590000
585 C69.34+34.85%3710908-04SMH261218C00585000
580 C68.50-2.14%339708-05SMH261218C00580000
575 C70.25-4.84%1242208-05SMH261218C00575000
570 C71.70-5.74%6566308-05SMH261218C00570000
565 C78.00+33.91%1116808-04SMH261218C00565000
560 C77.14-2.76%217408-05SMH261218C00560000
555 C80.01+33.06%28808-05SMH261218C00555000
550 C82.25-5.05%142,56708-05SMH261218C00550000
545 C87.80-1.86%1215308-05SMH261218C00545000
540 C92.54+37.04%1216808-04SMH261218C00540000
535 C95.39+28.94%220808-04SMH261218C00535000
530 C96.00+33.80%68408-04SMH261218C00530000
525 C97.38+22.05%1621508-04SMH261218C00525000
520 C80.68+4.45%639607-31SMH261218C00520000
515 C101.00+19.95%136708-04SMH261218C00515000
510 C112.17+31.35%344908-04SMH261218C00510000
505 C88.32+34.84%121007-30SMH261218C00505000
500 C118.80+26.38%382,96408-04SMH261218C00500000
495 C117.44-24.96%528208-05SMH261218C00495000
490 C118.50-33.43%111207-17SMH261218C00490000
485 C138.50+1.21%214007-21SMH261218C00485000
480 C127.31-4.14%133607-24SMH261218C00480000
475 C135.59+51.14%123108-04SMH261218C00475000
470 C140.00+27.50%522508-05SMH261218C00470000
465 C117.17-12.80%326107-27SMH261218C00465000
460 C116.64-8.51%213507-30SMH261218C00460000
455 C112.63-9.39%19507-28SMH261218C00455000
450 C154.09+21.47%146108-04SMH261218C00450000
445 C129.92+5.75%52507-31SMH261218C00445000
440 C133.67+5.96%610007-31SMH261218C00440000
435 C165.69+25.10%29008-04SMH261218C00435000
430 C137.13+5.24%236207-30SMH261218C00430000
425 C144.13+5.90%112308-03SMH261218C00425000
420 C144.73-17.99%133207-30SMH261218C00420000
415 C149.10-14.65%44708-03SMH261218C00415000
410 C212.95-6.40%127307-14SMH261218C00410000
405 C185.25-6.01%215107-16SMH261218C00405000
400 C160.80+17.36%22,74807-30SMH261218C00400000
395 C206.80+0.17%714107-15SMH261218C00395000
390 C190.84-16.90%1039407-17SMH261218C00390000
385 C215.71+55.86%12207-08SMH261218C00385000
380 C178.42-7.21%133408-03SMH261218C00380000
375 C223.45-11.36%23707-22SMH261218C00375000
370 C215.00-19.22%115707-17SMH261218C00370000
365 C261.49+57.29%14705-29SMH261218C00365000
360 C249.50-9.92%144707-13SMH261218C00360000
355 C212.72-11.82%41105-19SMH261218C00355000
350 C195.45-38.41%157507-28SMH261218C00350000
345 C184.70+192.34%812507-29SMH261218C00345000
340 C223.44-10.87%151707-17SMH261218C00340000
335 C310.01+39.36%14206-29SMH261218C00335000
330 C310.07+37.20%120706-16SMH261218C00330000
325 C198.64+132.06%12505-04SMH261218C00325000
320 C234.89+15.46%11,39107-31SMH261218C00320000
315 C321.92+31.97%11206-02SMH261218C00315000
310 C325.51+11.44%115706-16SMH261218C00310000
305 C314.85+59.55%1406-01SMH261218C00305000
300 C253.64-16.55%158707-31SMH261218C00300000
295 C135.96+1.49%22502-09SMH261218C00295000
290 C290.00-13.43%41,93107-20SMH261218C00290000
285 C328.05+140.86%216806-08SMH261218C00285000
280 C275.00-16.92%241,09407-17SMH261218C00280000
275 C298.13-16.97%211307-16SMH261218C00275000
270 C301.98+4.60%1337505-21SMH261218C00270000
265 C317.33+3.95%1307-24SMH261218C00265000
260 C322.62+8.56%121605-13SMH261218C00260000
255 C158.46+1.44%14803-12SMH261218C00255000
250 C267.56-22.43%130507-29SMH261218C00250000
245 C173.14+3.61%321701-22SMH261218C00245000
240 C356.25-3.42%218407-22SMH261218C00240000
235 C182.290%2101-22SMH261218C00235000
230 C323.10-8.04%532805-18SMH261218C00230000
225 C00%0SMH261218C00225000
220 C307.90-15.84%22,84707-28SMH261218C00220000
215 C298.58+50.78%1304-24SMH261218C00215000
210 C331.93+1.96%17207-27SMH261218C00210000
205 C422.14+12.14%4807-01SMH261218C00205000
200 C391.25-6.06%141007-13SMH261218C00200000
195 C383.11+95.09%46005-11SMH261218C00195000
190 C436.67+2.80%414307-01SMH261218C00190000
185 C247.60+16.82%13804-09SMH261218C00185000
180 C398.20+22.16%13206-10SMH261218C00180000
175 C439.25+12.04%23106-04SMH261218C00175000
170 C245.00+18.24%15502-09SMH261218C00170000
165 C393.85-7.06%13507-17SMH261218C00165000
160 C408.28+6.61%24707-24SMH261218C00160000
155 C266.50+9.96%38402-23SMH261218C00155000
150 C427.69+54.40%123605-11SMH261218C00150000
145 C258.44-6.87%53703-05SMH261218C00145000
140 C266.35+0.24%26003-11SMH261218C00140000
135 C430.00-2.66%21807-17SMH261218C00135000
130 C379.47+79.08%14004-24SMH261218C00130000
125 C295.53+58.29%13802-11SMH261218C00125000
120 C473.30+95.72%320306-08SMH261218C00120000
115 C181.45+5.43%23708-07SMH261218C00115000
110 C440.20+178.70%2705-06SMH261218C00110000
105 C165.95+0.30%44106-16SMH261218C00105000
100 C341.63+12.42%14404-10SMH261218C00100000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SMH261218P00980000
975 P00%0SMH261218P00975000
970 P00%0SMH261218P00970000
965 P00%0SMH261218P00965000
960 P00%0SMH261218P00960000
955 P00%0SMH261218P00955000
950 P00%0SMH261218P00950000
945 P00%0SMH261218P00945000
940 P00%0SMH261218P00940000
935 P00%0SMH261218P00935000
930 P00%0SMH261218P00930000
925 P00%0SMH261218P00925000
920 P00%0SMH261218P00920000
915 P00%0SMH261218P00915000
910 P00%0SMH261218P00910000
905 P00%0SMH261218P00905000
900 P00%0SMH261218P00900000
895 P00%0SMH261218P00895000
890 P00%0SMH261218P00890000
885 P283.800%1107-06SMH261218P00885000
880 P00%0SMH261218P00880000
875 P00%0SMH261218P00875000
870 P00%0SMH261218P00870000
865 P00%0SMH261218P00865000
860 P00%0SMH261218P00860000
855 P00%0SMH261218P00855000
850 P00%0SMH261218P00850000
845 P00%0SMH261218P00845000
840 P00%0SMH261218P00840000
835 P00%0SMH261218P00835000
830 P00%0SMH261218P00830000
825 P00%0SMH261218P00825000
820 P272.510%2005-19SMH261218P00820000
815 P00%0SMH261218P00815000
810 P00%0SMH261218P00810000
805 P00%0SMH261218P00805000
800 P295.40+39.34%101007-29SMH261218P00800000
795 P00%0SMH261218P00795000
790 P241.00+3.21%151007-17SMH261218P00790000
785 P235.05+10.61%2207-17SMH261218P00785000
780 P230.450%2007-17SMH261218P00780000
775 P226.00+45.62%2607-17SMH261218P00775000
770 P226.050%2105-06SMH261218P00770000
765 P00%0SMH261218P00765000
760 P00%0SMH261218P00760000
755 P00%0SMH261218P00755000
750 P191.080%1108-04SMH261218P00750000
745 P208.250%2007-31SMH261218P00745000
740 P00%0SMH261218P00740000
735 P00%0SMH261218P00735000
730 P00%0SMH261218P00730000
725 P150.50+10.25%1206-04SMH261218P00725000
720 P00%0SMH261218P00720000
715 P176.51+23.85%2307-17SMH261218P00715000
710 P157.10+1.74%12808-04SMH261218P00710000
705 P161.46+31.32%22207-16SMH261218P00705000
700 P163.90+5.74%202807-17SMH261218P00700000
695 P143.22+19.37%46307-02SMH261218P00695000
690 P00%0SMH261218P00690000
685 P156.80+37.93%2207-31SMH261218P00685000
680 P127.73-2.87%1123408-05SMH261218P00680000
675 P110.21+5.51%4107-02SMH261218P00675000
670 P120.38-4.44%1508-05SMH261218P00670000
665 P119.00-13.75%14008-04SMH261218P00665000
660 P123.27+8.04%142007-16SMH261218P00660000
655 P114.16+8.83%504907-08SMH261218P00655000
650 P141.05+28.12%55107-28SMH261218P00650000
645 P136.40+12.54%12907-28SMH261218P00645000
640 P107.38-8.30%214107-21SMH261218P00640000
635 P143.50+31.04%13607-29SMH261218P00635000
630 P94.30-15.14%101908-04SMH261218P00630000
625 P122.87+19.47%25907-30SMH261218P00625000
620 P86.75-2.25%27708-05SMH261218P00620000
615 P89.70-11.54%365507-21SMH261218P00615000
610 P83.44-21.26%29408-04SMH261218P00610000
605 P76.51-5.24%29608-05SMH261218P00605000
600 P74.50-2.36%62,38708-05SMH261218P00600000
595 P95.48-16.94%17907-30SMH261218P00595000
590 P85.67-11.54%211408-03SMH261218P00590000
585 P82.65-14.80%226207-31SMH261218P00585000
580 P64.60-4.30%619408-05SMH261218P00580000
575 P64.50-18.61%753708-05SMH261218P00575000
570 P61.78+1.66%11,15808-05SMH261218P00570000
565 P60.70-20.13%37008-04SMH261218P00565000
560 P57.11-3.25%374408-05SMH261218P00560000
555 P52.85-7.12%223208-05SMH261218P00555000
550 P50.02-5.64%131,71808-05SMH261218P00550000
545 P52.00-13.52%26208-04SMH261218P00545000
540 P48.84+3.26%204,66408-05SMH261218P00540000
535 P63.00+7.05%132008-03SMH261218P00535000
530 P43.69-0.50%124208-05SMH261218P00530000
525 P39.96-7.63%348208-05SMH261218P00525000
520 P38.50-3.36%41,00208-05SMH261218P00520000
515 P38.30-1.79%75608-05SMH261218P00515000
510 P43.93-12.14%137208-03SMH261218P00510000
505 P36.50-17.74%112008-04SMH261218P00505000
500 P31.45-3.91%72,29708-05SMH261218P00500000
495 P30.10-7.38%1081808-05SMH261218P00495000
490 P36.20-6.58%2428208-03SMH261218P00490000
485 P27.00-23.49%512808-05SMH261218P00485000
480 P28.05+0.18%168408-05SMH261218P00480000
475 P25.38-4.12%21,71708-05SMH261218P00475000
470 P23.22-7.64%632,67708-05SMH261218P00470000
465 P22.29-31.73%413008-05SMH261218P00465000
460 P22.00+0.64%233,12108-05SMH261218P00460000
455 P19.53-26.94%2327108-05SMH261218P00455000
450 P18.75-5.83%56,55408-05SMH261218P00450000
445 P19.51-27.34%2010208-04SMH261218P00445000
440 P16.75-6.16%121,15308-05SMH261218P00440000
435 P22.75-28.26%88207-30SMH261218P00435000
430 P15.77-4.66%216408-05SMH261218P00430000
425 P15.62-15.70%614908-04SMH261218P00425000
420 P14.79-13.96%324008-04SMH261218P00420000
415 P16.67-11.89%423108-03SMH261218P00415000
410 P12.94-21.10%111,41808-04SMH261218P00410000
405 P12.28-27.51%61,05308-04SMH261218P00405000
400 P10.30-11.21%2618,02208-05SMH261218P00400000
395 P15.67-13.09%340507-30SMH261218P00395000
390 P9.45-5.50%237908-05SMH261218P00390000
385 P9.85-28.73%127908-04SMH261218P00385000
380 P9.25-19.21%12,41708-04SMH261218P00380000
375 P10.13-10.75%125808-03SMH261218P00375000
370 P7.44-38.00%11,19708-05SMH261218P00370000
365 P7.25-52.68%18908-05SMH261218P00365000
360 P6.40-28.17%51,66608-05SMH261218P00360000
355 P5.97-11.95%26908-05SMH261218P00355000
350 P5.63-9.78%1981,61308-05SMH261218P00350000
345 P5.30-11.37%25508-05SMH261218P00345000
340 P4.98-13.54%533708-05SMH261218P00340000
335 P5.42-11.87%29808-04SMH261218P00335000
330 P5.75-14.81%29362008-03SMH261218P00330000
325 P5.50-10.86%3326708-03SMH261218P00325000
320 P4.59-10.70%81,60608-04SMH261218P00320000
315 P6.16-9.41%49907-30SMH261218P00315000
310 P5.26-20.66%1026307-30SMH261218P00310000
305 P6.89+14.64%213207-28SMH261218P00305000
300 P3.50-12.50%1376408-05SMH261218P00300000
295 P4.07-18.76%11206-16SMH261218P00295000
290 P4.77-5.54%228007-27SMH261218P00290000
285 P4.27-10.48%83007-21SMH261218P00285000
280 P3.50-25.53%51,81407-30SMH261218P00280000
275 P2.33-22.07%15608-05SMH261218P00275000
270 P3.80-11.63%435507-30SMH261218P00270000
265 P3.35+17.13%41707-21SMH261218P00265000
260 P3.00-21.88%182107-30SMH261218P00260000
255 P3.55+8.90%14007-29SMH261218P00255000
250 P1.82-44.00%264008-05SMH261218P00250000
245 P3.48-61.76%32504-28SMH261218P00245000
240 P2.60+3.59%127707-24SMH261218P00240000
235 P1.98-26.94%21508-03SMH261218P00235000
230 P2.08-12.61%21,34407-30SMH261218P00230000
225 P2.22+13.85%181907-24SMH261218P00225000
220 P1.50-3.23%23,82808-03SMH261218P00220000
215 P1.41-14.55%283907-31SMH261218P00215000
210 P1.33-10.14%496508-03SMH261218P00210000
205 P0.92-14.02%196108-05SMH261218P00205000
200 P0.970.00%194,55708-05SMH261218P00200000
195 P0.74-26.00%2230208-05SMH261218P00195000
190 P0.84-12.50%2434408-05SMH261218P00190000
185 P0.85+6.25%320808-05SMH261218P00185000
180 P0.77-31.86%2127808-05SMH261218P00180000
175 P0.74-30.19%2217108-05SMH261218P00175000
170 P0.67-29.47%41,00807-31SMH261218P00170000
165 P0.66-14.29%85108-05SMH261218P00165000
160 P0.60+5.26%889108-05SMH261218P00160000
155 P0.52-10.34%338908-04SMH261218P00155000
150 P1.08+50.00%11,04007-02SMH261218P00150000
145 P0.40-42.03%18207-01SMH261218P00145000
140 P0.41-8.89%219407-31SMH261218P00140000
135 P0.59+11.32%42807-23SMH261218P00135000
130 P0.53+32.50%54707-23SMH261218P00130000
125 P0.48+45.45%120107-23SMH261218P00125000
120 P0.26+13.04%11,34808-05SMH261218P00120000
115 P0.35-14.63%21107-28SMH261218P00115000
110 P0.42+27.27%15007-29SMH261218P00110000
105 P0.29-23.68%614307-28SMH261218P00105000
100 P0.21-36.36%243807-30SMH261218P00100000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC