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

SMH
VanEck Semiconductor ETF
stock NASDAQ ETF

At Close
Oct 1, 2026 3:59:58 PM EDT
617.85USD+1.453%(+8.85)5,111,682
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
611.00USD+0.328%(+2.00)40,998
After-hours
Oct 1, 2026 4:57:30 PM EDT
617.81USD-0.006%(-0.04)23,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,86552,611962106,019


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 @ $525.00

Puts
Calls


SMH Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C0.51+50.00%296409-29SMH261218C00980000
975 C0.25+47.06%54409-15SMH261218C00975000
970 C0.27-10.00%23808-28SMH261218C00970000
965 C0.55+129.17%2509-09SMH261218C00965000
960 C0.33+6.45%22708-28SMH261218C00960000
955 C0.30-16.67%2308-28SMH261218C00955000
950 C0.20-47.37%21130609-01SMH261218C00950000
945 C0.56+107.41%24209-09SMH261218C00945000
940 C0.41-81.11%21,95508-28SMH261218C00940000
935 C0.65+71.05%24109-23SMH261218C00935000
930 C0.55+205.56%594309-11SMH261218C00930000
925 C0.50-90.91%15308-28SMH261218C00925000
920 C0.83-31.97%1908-21SMH261218C00920000
915 C0.72+125.00%22709-09SMH261218C00915000
910 C0.75+70.45%112109-29SMH261218C00910000
905 C0.84-88.80%13234009-25SMH261218C00905000
900 C0.90+21.62%801,31009-30SMH261218C00900000
895 C3.55-51.03%102308-10SMH261218C00895000
890 C0.56-87.96%4908-31SMH261218C00890000
885 C1.11+13.27%123009-23SMH261218C00885000
880 C7.90-4.59%13907-24SMH261218C00880000
875 C0.83+5.06%207709-21SMH261218C00875000
870 C1.37+9.60%43809-30SMH261218C00870000
865 C0.52-88.37%12609-14SMH261218C00865000
860 C1.29-11.64%132809-29SMH261218C00860000
855 C1.34+7.20%11809-29SMH261218C00855000
850 C0.56+14.29%541509-16SMH261218C00850000
845 C0.66-25.84%3012409-14SMH261218C00845000
840 C1.51+25.83%1111809-28SMH261218C00840000
835 C1.36-53.42%22609-10SMH261218C00835000
830 C1.71+113.75%25609-28SMH261218C00830000
825 C1.96+4.26%33169609-29SMH261218C00825000
820 C2.15+18.78%28809-28SMH261218C00820000
815 C2.64+230.00%33109-22SMH261218C00815000
810 C2.29-65.30%3910009-23SMH261218C00810000
805 C2.30+35.29%25609-24SMH261218C00805000
800 C3.75+27.12%43,67809-30SMH261218C00800000
795 C3.17-7.04%26809-30SMH261218C00795000
790 C3.59+241.90%25209-22SMH261218C00790000
785 C3.66+17.31%55709-29SMH261218C00785000
780 C4.35+54.80%161,69609-25SMH261218C00780000
775 C4.26-6.58%31576309-29SMH261218C00775000
770 C4.80-2.64%136,09409-29SMH261218C00770000
765 C4.75-11.21%231009-24SMH261218C00765000
760 C5.28+1.54%120909-30SMH261218C00760000
755 C5.71-5.78%11,33809-30SMH261218C00755000
750 C6.30-5.97%221,31909-30SMH261218C00750000
745 C6.67+4.22%312509-25SMH261218C00745000
740 C7.42+8.32%220209-29SMH261218C00740000
735 C8.04+20.00%528809-25SMH261218C00735000
730 C8.49+17.10%11,61709-29SMH261218C00730000
725 C8.83+10.79%2582,27009-29SMH261218C00725000
720 C9.41-6.27%727509-30SMH261218C00720000
715 C11.00+0.73%149809-29SMH261218C00715000
710 C11.17-4.12%268409-30SMH261218C00710000
705 C12.12+13.17%29209-30SMH261218C00705000
700 C13.37+3.24%176,15209-30SMH261218C00700000
695 C13.28-5.21%134409-30SMH261218C00695000
690 C15.00-6.54%317109-29SMH261218C00690000
685 C16.56-1.31%439409-30SMH261218C00685000
680 C17.40+0.69%1142709-30SMH261218C00680000
675 C18.92-0.68%41,24109-30SMH261218C00675000
670 C20.57+3.42%169909-30SMH261218C00670000
665 C21.21-5.82%215209-30SMH261218C00665000
660 C23.71+4.91%43,30209-30SMH261218C00660000
655 C25.63+19.21%1216209-29SMH261218C00655000
650 C27.04+3.25%154,83709-30SMH261218C00650000
645 C29.05+5.71%244609-30SMH261218C00645000
640 C30.33-0.30%344409-30SMH261218C00640000
635 C31.49+11.87%618809-29SMH261218C00635000
630 C35.05+4.47%139309-30SMH261218C00630000
625 C36.75+3.75%1151,60309-30SMH261218C00625000
620 C40.20+5.98%61,49509-30SMH261218C00620000
615 C42.55+5.98%759109-30SMH261218C00615000
610 C43.90+3.29%361,25909-30SMH261218C00610000
605 C48.25+2.44%1031609-30SMH261218C00605000
600 C50.00+4.19%762,33109-30SMH261218C00600000
595 C54.50+14.50%221409-29SMH261218C00595000
590 C54.00-1.01%882,35809-30SMH261218C00590000
585 C54.34+4.00%1880509-28SMH261218C00585000
580 C61.03+3.14%386209-30SMH261218C00580000
575 C65.20+12.41%111,51709-29SMH261218C00575000
570 C70.44+16.91%11,07709-29SMH261218C00570000
565 C66.55-1.26%323109-23SMH261218C00565000
560 C72.45+6.70%325409-29SMH261218C00560000
555 C71.00-4.70%325409-23SMH261218C00555000
550 C83.50+3.91%12,53009-30SMH261218C00550000
545 C82.50+6.18%122609-25SMH261218C00545000
540 C57.00+17.28%116709-18SMH261218C00540000
535 C61.60+9.41%119509-18SMH261218C00535000
530 C92.14-3.47%111109-28SMH261218C00530000
525 C95.35+1.44%224609-28SMH261218C00525000
520 C104.62-0.47%139509-30SMH261218C00520000
515 C95.39+60.56%136809-21SMH261218C00515000
510 C108.32+72.62%244409-22SMH261218C00510000
505 C117.88+2.12%2523009-30SMH261218C00505000
500 C121.98+1.23%22,92709-30SMH261218C00500000
495 C72.32-1.47%227709-16SMH261218C00495000
490 C130.67+64.57%111109-25SMH261218C00490000
485 C138.50+1.21%214007-21SMH261218C00485000
480 C136.87+33.48%133709-25SMH261218C00480000
475 C145.90+39.15%123409-30SMH261218C00475000
470 C148.15+9.54%122209-25SMH261218C00470000
465 C144.10+22.19%17009-24SMH261218C00465000
460 C157.85+41.51%413009-29SMH261218C00460000
455 C107.76-32.76%19509-01SMH261218C00455000
450 C165.97+34.25%145709-25SMH261218C00450000
445 C171.31+31.87%12709-29SMH261218C00445000
440 C119.58-12.42%110209-01SMH261218C00440000
435 C180.74+1.51%59209-25SMH261218C00435000
430 C185.37+9.78%636209-25SMH261218C00430000
425 C131.47-21.66%212109-01SMH261218C00425000
420 C190.54+22.08%534009-22SMH261218C00420000
415 C165.22+10.81%14809-11SMH261218C00415000
410 C212.95-6.40%127307-14SMH261218C00410000
405 C163.67-11.65%5019709-17SMH261218C00405000
400 C205.53+35.89%22,74709-28SMH261218C00400000
395 C206.80+0.17%714107-15SMH261218C00395000
390 C215.85+7.46%938709-28SMH261218C00390000
385 C165.45-16.62%12309-14SMH261218C00385000
380 C225.71+33.77%233809-23SMH261218C00380000
375 C238.18+1.90%54109-25SMH261218C00375000
370 C242.98+33.09%515909-25SMH261218C00370000
365 C261.49+57.29%14705-29SMH261218C00365000
360 C247.50-0.80%144709-22SMH261218C00360000
355 C212.72-11.82%41105-19SMH261218C00355000
350 C257.75+5.24%157509-25SMH261218C00350000
345 C184.70+192.34%812507-29SMH261218C00345000
340 C223.44-10.87%151707-17SMH261218C00340000
335 C310.01+39.36%14206-29SMH261218C00335000
330 C282.00-9.05%120809-30SMH261218C00330000
325 C198.64+132.06%12505-04SMH261218C00325000
320 C277.83-0.42%21,39009-28SMH261218C00320000
315 C321.92+31.97%11206-02SMH261218C00315000
310 C293.23-9.92%516209-24SMH261218C00310000
305 C295.14-6.26%172109-21SMH261218C00305000
300 C298.60+7.22%2060109-21SMH261218C00300000
295 C135.96+1.49%22502-09SMH261218C00295000
290 C310.00+22.87%31,93009-21SMH261218C00290000
285 C323.50+23.15%116709-25SMH261218C00285000
280 C289.26+5.19%11,09409-04SMH261218C00280000
275 C293.15-1.67%111409-18SMH261218C00275000
270 C342.52+9.62%137409-29SMH261218C00270000
265 C330.75+10.97%1309-24SMH261218C00265000
260 C328.65+2.80%421608-12SMH261218C00260000
255 C341.50+14.52%15409-22SMH261218C00255000
250 C338.35+26.46%1030408-12SMH261218C00250000
245 C303.86+75.50%284509-16SMH261218C00245000
240 C356.25-3.42%218407-22SMH261218C00240000
235 C182.290%2101-22SMH261218C00235000
230 C323.10-8.04%532805-18SMH261218C00230000
225 C00%0SMH261218C00225000
220 C388.08+8.19%12,83709-25SMH261218C00220000
215 C337.54+13.05%5809-02SMH261218C00215000
210 C331.93+1.96%17207-27SMH261218C00210000
205 C422.14+12.14%4807-01SMH261218C00205000
200 C391.25-6.06%141007-13SMH261218C00200000
195 C359.80-6.08%106108-26SMH261218C00195000
190 C387.65-11.23%214308-06SMH261218C00190000
185 C413.85+67.14%13709-23SMH261218C00185000
180 C398.20+22.16%13206-10SMH261218C00180000
175 C439.25+12.04%23106-04SMH261218C00175000
170 C425.50+73.67%15609-22SMH261218C00170000
165 C443.00+12.48%13509-28SMH261218C00165000
160 C393.95-2.68%14608-26SMH261218C00160000
155 C419.05+57.24%2012009-08SMH261218C00155000
150 C427.69+54.40%123605-11SMH261218C00150000
145 C258.44-6.87%53703-05SMH261218C00145000
140 C411.59+54.53%105909-02SMH261218C00140000
135 C430.00-2.66%21807-17SMH261218C00135000
130 C379.47+79.08%14004-24SMH261218C00130000
125 C462.90+56.63%13908-12SMH261218C00125000
120 C473.30+95.72%320306-08SMH261218C00120000
115 C441.89-1.75%103708-31SMH261218C00115000
110 C440.20+178.70%2705-06SMH261218C00110000
105 C165.95+0.30%44106-16SMH261218C00105000
100 C507.00+1.40%15109-25SMH261218C00100000
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 P332.000%1009-09SMH261218P00905000
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 P176.35-24.97%2109-30SMH261218P00785000
780 P230.450%2007-17SMH261218P00780000
775 P175.75-22.23%171709-23SMH261218P00775000
770 P161.90-28.38%2109-30SMH261218P00770000
765 P00%0SMH261218P00765000
760 P00%0SMH261218P00760000
755 P00%0SMH261218P00755000
750 P191.080%1108-04SMH261218P00750000
745 P208.250%2007-31SMH261218P00745000
740 P143.300%9809-22SMH261218P00740000
735 P133.900%262609-28SMH261218P00735000
730 P00%0SMH261218P00730000
725 P162.80+14.85%111208-18SMH261218P00725000
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 P114.70-30.02%124009-21SMH261218P00700000
695 P143.22+19.37%46307-02SMH261218P00695000
690 P128.900%4408-28SMH261218P00690000
685 P156.80+37.93%2207-31SMH261218P00685000
680 P138.88+34.02%123809-15SMH261218P00680000
675 P137.10+24.40%1408-24SMH261218P00675000
670 P79.13-17.95%3809-22SMH261218P00670000
665 P80.02-31.20%16209-23SMH261218P00665000
660 P98.77-13.55%22209-09SMH261218P00660000
655 P72.50-35.06%73609-22SMH261218P00655000
650 P63.60+2.91%66709-30SMH261218P00650000
645 P89.52-2.69%22909-04SMH261218P00645000
640 P60.72-2.22%45009-28SMH261218P00640000
635 P53.50-1.38%24909-29SMH261218P00635000
630 P50.00-1.38%16109-30SMH261218P00630000
625 P46.86-2.27%15409-30SMH261218P00625000
620 P45.00-8.16%69309-29SMH261218P00620000
615 P42.50-13.53%5079209-29SMH261218P00615000
610 P39.68-0.80%34440209-30SMH261218P00610000
605 P37.15-1.20%812809-30SMH261218P00605000
600 P34.80-1.25%503,18509-30SMH261218P00600000
595 P36.80+7.23%223109-28SMH261218P00595000
590 P32.60+0.80%1014909-28SMH261218P00590000
585 P28.17-2.36%122,07909-30SMH261218P00585000
580 P26.85+0.56%3861,30009-30SMH261218P00580000
575 P24.18-1.91%860009-30SMH261218P00575000
570 P23.49+1.03%12,15809-30SMH261218P00570000
565 P21.25-4.49%343009-30SMH261218P00565000
560 P20.45-2.06%141,93509-30SMH261218P00560000
555 P18.30-4.69%559709-30SMH261218P00555000
550 P17.15+0.59%152,78409-30SMH261218P00550000
545 P15.50-20.80%127709-30SMH261218P00545000
540 P14.80-1.00%75,05609-30SMH261218P00540000
535 P14.10-11.04%1446709-29SMH261218P00535000
530 P13.65+4.20%1494709-30SMH261218P00530000
525 P11.70-2.09%4812,71809-30SMH261218P00525000
520 P10.67-6.40%21,83209-30SMH261218P00520000
515 P10.15-1.65%225609-30SMH261218P00515000
510 P10.25-3.76%641209-30SMH261218P00510000
505 P8.58-3.05%517309-30SMH261218P00505000
500 P7.70-5.52%493,77409-30SMH261218P00500000
495 P7.30-4.82%11,06909-30SMH261218P00495000
490 P6.81-2.30%757209-30SMH261218P00490000
485 P6.00-13.04%645909-30SMH261218P00485000
480 P6.58-5.05%31,34709-25SMH261218P00480000
475 P5.42-6.55%181,72209-29SMH261218P00475000
470 P4.94-4.08%23,58909-30SMH261218P00470000
465 P5.45+0.93%228509-25SMH261218P00465000
460 P4.32+0.47%32,32509-30SMH261218P00460000
455 P3.55-13.63%137209-30SMH261218P00455000
450 P3.42-4.74%56,97009-30SMH261218P00450000
445 P3.96-13.91%315609-22SMH261218P00445000
440 P3.09-21.77%81,59109-30SMH261218P00440000
435 P3.37-7.16%184609-25SMH261218P00435000
430 P2.72-4.23%146809-29SMH261218P00430000
425 P2.50-3.85%42,48909-30SMH261218P00425000
420 P2.32-7.20%286409-29SMH261218P00420000
415 P2.40+8.11%431209-23SMH261218P00415000
410 P2.35-27.69%41,47009-23SMH261218P00410000
405 P2.04-8.93%175109-25SMH261218P00405000
400 P1.60-6.98%19,42009-30SMH261218P00400000
395 P1.98+4.76%243909-22SMH261218P00395000
390 P1.48-9.76%244109-30SMH261218P00390000
385 P1.30-26.14%729509-22SMH261218P00385000
380 P1.60+4.58%122,43509-25SMH261218P00380000
375 P1.35-10.00%2027409-25SMH261218P00375000
370 P1.50-17.13%131,21709-24SMH261218P00370000
365 P1.20-6.25%1011309-25SMH261218P00365000
360 P1.350.00%321,58009-21SMH261218P00360000
355 P1.00-10.71%68509-22SMH261218P00355000
350 P0.91+4.60%3511,84909-29SMH261218P00350000
345 P0.82-66.53%15509-23SMH261218P00345000
340 P0.90-14.29%133809-25SMH261218P00340000
335 P1.07-18.94%311709-18SMH261218P00335000
330 P0.75-13.79%474509-24SMH261218P00330000
325 P0.80-35.48%1127909-17SMH261218P00325000
320 P1.00+233.33%61,61309-25SMH261218P00320000
315 P0.95+3.26%610309-25SMH261218P00315000
310 P0.87+6.10%126209-16SMH261218P00310000
305 P0.44-36.23%1012909-23SMH261218P00305000
300 P0.66+8.20%179909-29SMH261218P00300000
295 P0.50-10.71%13909-21SMH261218P00295000
290 P0.35-35.19%327709-29SMH261218P00290000
285 P0.40-66.39%33109-24SMH261218P00285000
280 P0.50-16.67%11,81409-03SMH261218P00280000
275 P0.36-34.55%17322209-24SMH261218P00275000
270 P0.390.00%134909-17SMH261218P00270000
265 P0.19-17.39%12109-24SMH261218P00265000
260 P0.26-10.34%178209-16SMH261218P00260000
255 P0.42-88.17%14009-02SMH261218P00255000
250 P0.200.00%11,04809-28SMH261218P00250000
245 P0.38-22.45%22809-03SMH261218P00245000
240 P0.18-25.00%128009-24SMH261218P00240000
235 P0.24+26.32%21509-14SMH261218P00235000
230 P0.21+5.00%21,35209-16SMH261218P00230000
225 P0.32+60.00%12109-10SMH261218P00225000
220 P0.08-20.00%14,03209-30SMH261218P00220000
215 P0.17-5.56%34309-10SMH261218P00215000
210 P0.10-50.00%298509-22SMH261218P00210000
205 P0.29+20.83%16809-16SMH261218P00205000
200 P0.070.00%2004,78509-30SMH261218P00200000
195 P0.11-56.00%329809-08SMH261218P00195000
190 P0.07-36.36%134809-17SMH261218P00190000
185 P0.03-84.21%221109-14SMH261218P00185000
180 P0.10-9.09%227809-18SMH261218P00180000
175 P0.07-30.00%216509-18SMH261218P00175000
170 P0.05-86.84%601,11209-30SMH261218P00170000
165 P0.01-85.71%117809-25SMH261218P00165000
160 P0.04-20.00%5959809-22SMH261218P00160000
155 P0.10+100.00%145509-18SMH261218P00155000
150 P0.10+150.00%51,22709-18SMH261218P00150000
145 P0.33+120.00%28809-11SMH261218P00145000
140 P0.32+166.67%219709-11SMH261218P00140000
135 P0.01-80.00%77509-18SMH261218P00135000
130 P0.04-33.33%24309-03SMH261218P00130000
125 P0.04-33.33%220308-27SMH261218P00125000
120 P0.40+700.00%182209-21SMH261218P00120000
115 P0.11-42.11%12709-21SMH261218P00115000
110 P0.15+87.50%45208-17SMH261218P00110000
105 P0.110.00%414908-18SMH261218P00105000
100 P0.17+142.86%143408-13SMH261218P00100000


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