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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,55851,8035,530104,796


SMH Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SMH Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SMH Jan 15, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


SMH Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C3.60-14.08%1823908-05SMH270115C00980000
975 C4.52+86.01%23308-05SMH270115C00975000
970 C4.62+92.50%202008-04SMH270115C00970000
965 C4.71+90.69%404208-05SMH270115C00965000
960 C2.49-50.20%22808-03SMH270115C00960000
955 C9.00-16.67%1407-15SMH270115C00955000
950 C5.15-5.68%6021408-05SMH270115C00950000
945 C9.15+25.34%190307-22SMH270115C00945000
940 C5.76+19.50%195008-05SMH270115C00940000
935 C3.78-41.58%64107-30SMH270115C00935000
930 C5.97+102.37%15208-04SMH270115C00930000
925 C3.16-21.20%256108-03SMH270115C00925000
920 C6.30+16.67%85808-04SMH270115C00920000
915 C3.22-22.97%104808-03SMH270115C00915000
910 C6.90+103.54%22808-04SMH270115C00910000
905 C6.11+53.52%21108-04SMH270115C00905000
900 C7.53-3.59%6043808-05SMH270115C00900000
895 C8.00-1.84%24708-05SMH270115C00895000
890 C7.96-5.13%23808-05SMH270115C00890000
885 C8.18-8.09%1617308-05SMH270115C00885000
880 C8.63+44.56%22408-05SMH270115C00880000
875 C8.96+12.70%10011108-04SMH270115C00875000
870 C9.70+17.58%175708-04SMH270115C00870000
865 C9.27+51.47%32308-04SMH270115C00865000
860 C9.37+50.16%5016008-05SMH270115C00860000
855 C9.80+6.52%366408-05SMH270115C00855000
850 C10.20-10.92%2719008-05SMH270115C00850000
845 C7.80-21.61%12707-31SMH270115C00845000
840 C6.15-37.88%26008-03SMH270115C00840000
835 C10.70-34.15%15007-27SMH270115C00835000
830 C6.95-13.13%32008-03SMH270115C00830000
825 C8.45-24.69%12008-03SMH270115C00825000
820 C8.70+17.57%195507-30SMH270115C00820000
815 C8.45-10.01%1112108-03SMH270115C00815000
810 C7.66-19.03%29108-03SMH270115C00810000
805 C14.39+3.08%161,59608-05SMH270115C00805000
800 C14.40-11.11%118,43208-05SMH270115C00800000
795 C14.95+70.47%206108-05SMH270115C00795000
790 C9.27-13.53%1422408-03SMH270115C00790000
785 C16.82-4.43%236108-05SMH270115C00785000
780 C18.27+44.43%216008-04SMH270115C00780000
775 C18.27+32.87%24008-05SMH270115C00775000
770 C18.31-12.73%218908-05SMH270115C00770000
765 C19.38+40.43%22508-05SMH270115C00765000
760 C19.81-10.40%617108-05SMH270115C00760000
755 C20.94+79.74%1110308-05SMH270115C00755000
750 C21.49-7.37%222,79208-05SMH270115C00750000
745 C22.50+38.89%3214508-05SMH270115C00745000
740 C23.55-8.33%110908-05SMH270115C00740000
735 C23.50+55.12%408908-04SMH270115C00735000
730 C27.36+43.25%77908-04SMH270115C00730000
725 C28.20+44.62%5288808-04SMH270115C00725000
720 C27.05-11.20%1321808-05SMH270115C00720000
715 C27.60-6.91%12654808-05SMH270115C00715000
710 C29.20-3.79%4249708-05SMH270115C00710000
705 C22.55+2.50%4230808-03SMH270115C00705000
700 C31.05-8.00%261,91808-05SMH270115C00700000
695 C32.70-5.93%12992308-05SMH270115C00695000
690 C37.24+44.90%1819308-05SMH270115C00690000
685 C35.27-5.59%4236708-05SMH270115C00685000
680 C36.72-6.80%1,2521,70308-05SMH270115C00680000
675 C38.03-7.02%71,04608-05SMH270115C00675000
670 C39.44-4.73%81,95708-05SMH270115C00670000
665 C43.92+39.87%16125408-05SMH270115C00665000
660 C43.05-5.28%3017708-05SMH270115C00660000
655 C45.50+35.62%7763508-04SMH270115C00655000
650 C44.90-8.09%188,50308-05SMH270115C00650000
645 C36.50+4.58%7239408-03SMH270115C00645000
640 C48.24-7.92%162608-05SMH270115C00640000
635 C53.85+37.02%4222608-04SMH270115C00635000
630 C52.30-4.02%10586908-05SMH270115C00630000
625 C54.48-4.32%399108-05SMH270115C00625000
620 C56.25-7.41%1497408-05SMH270115C00620000
615 C61.55+34.39%2765808-04SMH270115C00615000
610 C60.15-3.44%2551,52508-05SMH270115C00610000
605 C63.35-1.02%1435208-05SMH270115C00605000
600 C62.00-6.77%1621,80308-05SMH270115C00600000
595 C67.70-0.29%591,58608-05SMH270115C00595000
590 C68.70-4.18%3063008-05SMH270115C00590000
585 C72.97+4.24%523808-05SMH270115C00585000
580 C72.20-6.01%1142808-05SMH270115C00580000
575 C75.82-2.79%929108-05SMH270115C00575000
570 C78.42-3.76%2523208-05SMH270115C00570000
565 C81.89+42.17%1033108-04SMH270115C00565000
560 C84.60-3.74%2429508-05SMH270115C00560000
555 C87.32+25.66%939508-04SMH270115C00555000
550 C89.75-2.87%141,79408-05SMH270115C00550000
545 C92.21+3.84%324008-05SMH270115C00545000
540 C94.71-2.96%129808-05SMH270115C00540000
535 C98.06+25.61%132808-04SMH270115C00535000
530 C102.78+26.19%122708-04SMH270115C00530000
525 C104.18+0.06%226,02008-05SMH270115C00525000
520 C106.97+22.28%155308-04SMH270115C00520000
515 C110.85+3.40%1416408-05SMH270115C00515000
510 C91.70+0.11%141408-03SMH270115C00510000
505 C91.50+4.87%1525407-30SMH270115C00505000
500 C123.00+24.81%9048108-04SMH270115C00500000
495 C126.25+54.70%1319608-04SMH270115C00495000
490 C125.70+25.07%530308-05SMH270115C00490000
485 C105.30-19.96%815008-03SMH270115C00485000
480 C128.95+20.97%231908-04SMH270115C00480000
475 C133.71+18.54%115108-04SMH270115C00475000
470 C141.90+32.99%368208-04SMH270115C00470000
465 C142.75-2.96%211007-20SMH270115C00465000
460 C113.93-31.81%131807-28SMH270115C00460000
455 C154.13+49.64%17108-04SMH270115C00455000
450 C152.22-3.55%176308-05SMH270115C00450000
445 C121.60+0.79%1417807-29SMH270115C00445000
440 C149.50+30.97%119207-31SMH270115C00440000
435 C134.50-30.31%140007-28SMH270115C00435000
430 C145.47+18.27%438007-30SMH270115C00430000
425 C135.80-35.94%1710607-28SMH270115C00425000
420 C137.84-14.91%1256207-28SMH270115C00420000
415 C129.15-11.08%1412407-29SMH270115C00415000
410 C242.25+4.08%7170306-25SMH270115C00410000
405 C150.05-30.85%1616907-28SMH270115C00405000
400 C191.75-3.16%35,40908-05SMH270115C00400000
395 C142.67-13.62%222507-29SMH270115C00395000
390 C201.10+15.32%1022308-04SMH270115C00390000
385 C191.65-33.66%110307-17SMH270115C00385000
380 C157.30-40.73%1215807-29SMH270115C00380000
375 C272.00+90.74%414206-16SMH270115C00375000
370 C164.70-38.08%1596007-29SMH270115C00370000
365 C236.48-6.88%332407-07SMH270115C00365000
360 C225.50+34.23%127408-04SMH270115C00360000
355 C179.10-7.23%1514107-29SMH270115C00355000
350 C206.11+0.98%539708-03SMH270115C00350000
345 C222.00+1.02%227105-12SMH270115C00345000
340 C211.38-5.89%136307-30SMH270115C00340000
335 C330.90+24.36%45606-18SMH270115C00335000
330 C210.85+8.68%137508-03SMH270115C00330000
325 C337.80+26.64%1010406-30SMH270115C00325000
320 C252.10-10.76%354307-17SMH270115C00320000
315 C322.05+147.41%13006-24SMH270115C00315000
310 C260.90-17.32%39707-17SMH270115C00310000
305 C272.24+0.33%152608-04SMH270115C00305000
300 C285.55+7.03%295708-05SMH270115C00300000
295 C247.20-11.25%112307-28SMH270115C00295000
290 C264.70+20.09%317105-06SMH270115C00290000
285 C295.24-22.37%115307-07SMH270115C00285000
280 C343.73-1.14%112306-26SMH270115C00280000
275 C342.25+22.67%2820205-27SMH270115C00275000
270 C348.82+6.39%19507-06SMH270115C00270000
265 C364.40+44.55%15806-24SMH270115C00265000
260 C382.30+1.77%921806-25SMH270115C00260000
255 C302.35-8.00%24005-12SMH270115C00255000
250 C304.86+8.55%189408-03SMH270115C00250000
245 C334.11-20.10%212807-07SMH270115C00245000
240 C337.35-0.78%325007-24SMH270115C00240000
235 C341.60-20.75%15807-07SMH270115C00235000
230 C362.32+29.24%113806-05SMH270115C00230000
225 C442.31+44.45%53706-18SMH270115C00225000
220 C432.90+1.42%113506-15SMH270115C00220000
215 C335.52+78.23%21405-06SMH270115C00215000
210 C428.82+15.43%17706-03SMH270115C00210000
205 C305.00+14.10%122204-27SMH270115C00205000
200 C380.25+9.00%224208-05SMH270115C00200000
199 C273.56+34.71%22904-21SMH270115C00199000
198 C310.45+66.28%12305-04SMH270115C00198000
197 C192.01+164.66%1202-05SMH270115C00197000
196 C123.20+14.76%11509-11SMH270115C00196000
195 C358.92+38.05%8313405-06SMH270115C00195000
194 C318.30+52.55%10704-30SMH270115C00194000
193 C388.33+15.45%14205-11SMH270115C00193000
190 C363.03+14.21%220605-06SMH270115C00190000
185 C382.00+16.37%28508-04SMH270115C00185000
180 C368.65+5.68%12005-06SMH270115C00180000
175 C395.00+18.90%1405-08SMH270115C00175000
170 C358.15+62.21%61805-05SMH270115C00170000
165 C190.56+32.98%11210-06SMH270115C00165000
160 C391.16-7.20%11008-03SMH270115C00160000
155 C388.00+8.43%11805-07SMH270115C00155000
150 C392.80+13.00%12605-07SMH270115C00150000
145 C360.85+128.75%1905-04SMH270115C00145000
140 C400.95+160.90%11005-07SMH270115C00140000
135 C125.15+31.53%201106-03SMH270115C00135000
130 C375.25+31.02%13205-04SMH270115C00130000
125 C163.60+10.17%2806-27SMH270115C00125000
120 C173.50+1.25%5909-03SMH270115C00120000
115 C485.00+239.99%11107-10SMH270115C00115000
110 C247.300%2212-12SMH270115C00110000
105 C445.46+206.90%201105-06SMH270115C00105000
100 C550.48+14.03%14506-15SMH270115C00100000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SMH270115P00980000
975 P00%0SMH270115P00975000
970 P00%0SMH270115P00970000
965 P00%0SMH270115P00965000
960 P00%0SMH270115P00960000
955 P00%0SMH270115P00955000
950 P00%0SMH270115P00950000
945 P00%0SMH270115P00945000
940 P00%0SMH270115P00940000
935 P00%0SMH270115P00935000
930 P00%0SMH270115P00930000
925 P00%0SMH270115P00925000
920 P00%0SMH270115P00920000
915 P00%0SMH270115P00915000
910 P00%0SMH270115P00910000
905 P00%0SMH270115P00905000
900 P00%0SMH270115P00900000
895 P00%0SMH270115P00895000
890 P00%0SMH270115P00890000
885 P00%0SMH270115P00885000
880 P00%0SMH270115P00880000
875 P00%0SMH270115P00875000
870 P00%0SMH270115P00870000
865 P00%0SMH270115P00865000
860 P00%0SMH270115P00860000
855 P00%0SMH270115P00855000
850 P338.35+38.45%5507-29SMH270115P00850000
845 P00%0SMH270115P00845000
840 P00%0SMH270115P00840000
835 P00%0SMH270115P00835000
830 P00%0SMH270115P00830000
825 P270.190%2105-15SMH270115P00825000
820 P265.600%2105-15SMH270115P00820000
815 P230.490%2105-26SMH270115P00815000
810 P00%0SMH270115P00810000
805 P251.700%2105-15SMH270115P00805000
800 P210.00+11.41%11406-26SMH270115P00800000
795 P00%0SMH270115P00795000
790 P241.65+1.32%3406-09SMH270115P00790000
785 P00%0SMH270115P00785000
780 P166.75-6.25%1206-18SMH270115P00780000
775 P00%0SMH270115P00775000
770 P234.03+2.78%2505-18SMH270115P00770000
765 P223.250%2105-12SMH270115P00765000
760 P165.05-26.91%6906-04SMH270115P00760000
755 P201.030%4105-08SMH270115P00755000
750 P224.48+27.34%303207-28SMH270115P00750000
745 P179.51+17.09%31506-05SMH270115P00745000
740 P140.550%2006-18SMH270115P00740000
735 P147.800%6606-04SMH270115P00735000
730 P225.250%1105-04SMH270115P00730000
725 P167.66+13.05%21306-11SMH270115P00725000
720 P217.39+10.28%11107-29SMH270115P00720000
715 P133.65-13.55%6606-04SMH270115P00715000
710 P157.850%2106-11SMH270115P00710000
705 P149.80-15.06%16808-05SMH270115P00705000
700 P178.75+20.09%16307-30SMH270115P00700000
695 P121.050%6606-04SMH270115P00695000
690 P170.68+20.45%11507-27SMH270115P00690000
685 P165.50-12.20%17507-30SMH270115P00685000
680 P131.15-19.29%2908-05SMH270115P00680000
675 P158.75+27.22%31407-27SMH270115P00675000
670 P160.75+39.12%41,00707-30SMH270115P00670000
665 P156.44+4.29%24507-28SMH270115P00665000
660 P147.32-1.17%110607-27SMH270115P00660000
655 P113.50-17.15%13808-05SMH270115P00655000
650 P133.75+9.78%210107-27SMH270115P00650000
645 P100.35-3.65%16307-10SMH270115P00645000
640 P106.60-1.20%124908-05SMH270115P00640000
635 P105.80+5.38%17207-23SMH270115P00635000
630 P145.12+45.32%214907-29SMH270115P00630000
625 P96.75-14.30%210508-05SMH270115P00625000
620 P96.00-15.04%317208-04SMH270115P00620000
615 P112.80-1.27%12107-30SMH270115P00615000
610 P85.00-21.95%2733808-05SMH270115P00610000
605 P86.26-18.62%27508-05SMH270115P00605000
600 P80.25-3.14%61,18308-05SMH270115P00600000
595 P92.60-6.98%3115808-03SMH270115P00595000
590 P77.65-13.67%1643408-05SMH270115P00590000
585 P73.40-15.58%4616008-05SMH270115P00585000
580 P71.12-2.87%1028708-05SMH270115P00580000
575 P66.21-3.17%1648708-05SMH270115P00575000
570 P66.95+1.62%11473908-05SMH270115P00570000
565 P61.90-7.34%1035208-05SMH270115P00565000
560 P60.27-3.89%6079708-05SMH270115P00560000
555 P60.48-13.72%2341708-04SMH270115P00555000
550 P56.02-0.76%1,6244,23508-05SMH270115P00550000
545 P54.05-16.78%2535508-04SMH270115P00545000
540 P50.10-4.19%136608-05SMH270115P00540000
535 P49.57-2.15%340508-05SMH270115P00535000
530 P49.40-14.16%270608-04SMH270115P00530000
525 P44.20-3.77%105,13808-05SMH270115P00525000
520 P43.70-0.79%681,78508-05SMH270115P00520000
515 P42.70-17.88%1119508-04SMH270115P00515000
510 P38.75-7.19%1436208-05SMH270115P00510000
505 P37.10-7.64%213308-05SMH270115P00505000
500 P35.75-3.40%223,82308-05SMH270115P00500000
495 P33.85-7.21%2735008-05SMH270115P00495000
490 P32.70-3.85%341,17808-05SMH270115P00490000
485 P42.98-23.41%169507-30SMH270115P00485000
480 P29.83-3.77%5249108-05SMH270115P00480000
475 P28.07-21.37%11,26808-05SMH270115P00475000
470 P26.52-7.79%237108-05SMH270115P00470000
465 P25.80-6.01%116708-05SMH270115P00465000
460 P24.02-7.62%11,19408-05SMH270115P00460000
455 P23.24-4.68%68108-05SMH270115P00455000
450 P21.90-4.99%2144,02508-05SMH270115P00450000
445 P22.45-15.09%1724208-04SMH270115P00445000
440 P20.85-17.26%938808-04SMH270115P00440000
435 P20.20-26.68%117408-04SMH270115P00435000
430 P19.40-20.56%356508-04SMH270115P00430000
425 P17.12-4.36%234508-05SMH270115P00425000
420 P16.01-8.88%1149508-05SMH270115P00420000
415 P15.30-25.07%1947108-05SMH270115P00415000
410 P15.37-2.84%123208-05SMH270115P00410000
405 P14.70-2.33%419808-05SMH270115P00405000
400 P13.05-4.04%365,43608-05SMH270115P00400000
395 P12.06-9.80%14916808-05SMH270115P00395000
390 P13.00-18.24%31,09108-04SMH270115P00390000
385 P11.98-26.05%121,69408-04SMH270115P00385000
380 P11.24-15.04%173,84408-04SMH270115P00380000
375 P10.35-16.19%1,0031,32708-04SMH270115P00375000
370 P9.63-5.59%13,06708-05SMH270115P00370000
365 P9.51-16.06%921708-04SMH270115P00365000
360 P16.14+12.71%21,24807-29SMH270115P00360000
355 P14.90+9.80%17707-29SMH270115P00355000
350 P7.75-15.39%673,79008-04SMH270115P00350000
345 P7.52-45.27%210608-04SMH270115P00345000
340 P6.95-20.75%141,40308-04SMH270115P00340000
335 P6.65-20.26%22,33008-04SMH270115P00335000
330 P5.70-8.80%2863308-05SMH270115P00330000
325 P5.90-45.62%230408-04SMH270115P00325000
320 P5.43-15.16%42,11108-05SMH270115P00320000
315 P9.53+40.15%23,59807-29SMH270115P00315000
310 P6.36-29.33%126608-03SMH270115P00310000
305 P4.80-13.36%151008-04SMH270115P00305000
300 P4.20-6.67%22,03608-05SMH270115P00300000
295 P4.10-23.65%274008-04SMH270115P00295000
290 P4.92-5.38%11,14307-31SMH270115P00290000
285 P3.70-12.11%36048808-04SMH270115P00285000
280 P3.60-25.00%11,15008-04SMH270115P00280000
275 P4.04-18.71%256908-03SMH270115P00275000
270 P3.50-5.41%11,56008-04SMH270115P00270000
265 P3.28-36.19%1512608-03SMH270115P00265000
260 P2.74-13.84%23,74908-04SMH270115P00260000
255 P2.60-37.35%422108-05SMH270115P00255000
250 P2.50-10.71%25,25608-05SMH270115P00250000
245 P3.25-2.11%148607-22SMH270115P00245000
240 P2.38-32.96%321608-04SMH270115P00240000
235 P2.52-3.45%21,46008-04SMH270115P00235000
230 P2.04-2.39%584908-05SMH270115P00230000
225 P1.91-30.55%122508-05SMH270115P00225000
220 P1.68-32.80%120308-05SMH270115P00220000
215 P2.55+10.87%119207-20SMH270115P00215000
210 P2.20+13.40%140607-24SMH270115P00210000
205 P2.55+21.43%238707-28SMH270115P00205000
200 P1.29-9.79%132,63608-05SMH270115P00200000
199 P1.84+10.84%24007-13SMH270115P00199000
198 P1.68+9.09%207906-16SMH270115P00198000
197 P1.62+8.00%410406-16SMH270115P00197000
196 P1.75+4.79%224107-13SMH270115P00196000
195 P1.08-35.33%193208-05SMH270115P00195000
194 P1.67+5.03%25207-13SMH270115P00194000
193 P1.23-6.82%146208-05SMH270115P00193000
190 P1.50-10.71%42,09408-03SMH270115P00190000
185 P1.50+1.35%278407-13SMH270115P00185000
180 P0.98-24.62%42,32408-05SMH270115P00180000
175 P0.77-47.26%41,68608-05SMH270115P00175000
170 P0.86-29.51%47508-05SMH270115P00170000
165 P1.16+3.57%631307-13SMH270115P00165000
160 P0.77-30.63%151,39508-03SMH270115P00160000
155 P0.71-27.55%136008-05SMH270115P00155000
150 P0.60-13.04%234108-05SMH270115P00150000
145 P0.80-2.44%213407-23SMH270115P00145000
140 P0.44-48.24%145508-03SMH270115P00140000
135 P0.70+2.94%213807-20SMH270115P00135000
130 P0.69+15.00%39107-20SMH270115P00130000
125 P0.94+80.77%249908-04SMH270115P00125000
120 P0.46-17.86%251908-03SMH270115P00120000
115 P0.85+57.41%25908-04SMH270115P00115000
110 P0.48-2.04%67607-21SMH270115P00110000
105 P0.29-21.62%21,04607-22SMH270115P00105000
100 P0.30+30.43%21,04108-05SMH270115P00100000


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