Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,1828,3416,13435,478


SMH Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

SMH Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SMH Jun 17, 2027 Exp. - Max Pain @ $565.00

Puts
Calls


SMH Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C15.65+41.63%25808-04SMH270617C00980000
975 C10.60-45.13%266507-29SMH270617C00975000
970 C12.39-5.71%1407-29SMH270617C00970000
965 C21.35-35.79%22307-20SMH270617C00965000
960 C13.90-41.65%12807-28SMH270617C00960000
955 C13.68-4.34%411507-31SMH270617C00955000
950 C15.20+4.83%6612807-30SMH270617C00950000
945 C15.10-60.37%4307-28SMH270617C00945000
940 C19.35+25.41%28008-04SMH270617C00940000
935 C14.89-39.62%583707-31SMH270617C00935000
930 C16.11-34.78%28107-28SMH270617C00930000
925 C14.33-14.70%42607-29SMH270617C00925000
920 C39.14-13.22%502907-06SMH270617C00920000
915 C23.60+39.81%1408-04SMH270617C00915000
910 C23.00-11.94%55208-04SMH270617C00910000
905 C22.62-44.22%25908-04SMH270617C00905000
900 C24.65+51.23%13508-05SMH270617C00900000
895 C35.27-13.93%6407-07SMH270617C00895000
890 C22.43-28.02%210307-27SMH270617C00890000
885 C24.95+54.01%56008-05SMH270617C00885000
880 C37.76-18.09%88507-07SMH270617C00880000
875 C50.98-5.73%393207-01SMH270617C00875000
870 C21.41-59.14%25907-28SMH270617C00870000
865 C00%0SMH270617C00865000
860 C23.95+5.69%126807-30SMH270617C00860000
855 C28.90-43.72%88208-05SMH270617C00855000
850 C29.56+24.20%613408-04SMH270617C00850000
845 C30.30-43.26%43008-04SMH270617C00845000
840 C24.20-32.78%1807-28SMH270617C00840000
835 C49.00+6.22%2306-01SMH270617C00835000
830 C32.65+50.46%101308-05SMH270617C00830000
825 C56.96+15.77%589507-06SMH270617C00825000
820 C32.67+22.68%23808-04SMH270617C00820000
815 C59.17-16.09%261607-06SMH270617C00815000
810 C34.11-40.24%509508-04SMH270617C00810000
805 C47.55+33.57%21106-09SMH270617C00805000
800 C35.78+39.49%110908-04SMH270617C00800000
795 C37.20+26.10%34408-04SMH270617C00795000
790 C31.35-50.98%42207-30SMH270617C00790000
785 C40.65+27.95%1017708-05SMH270617C00785000
780 C39.55+20.99%429408-04SMH270617C00780000
775 C40.19+18.55%22908-04SMH270617C00775000
770 C34.35-45.63%113007-30SMH270617C00770000
765 C82.04+23.22%29806-16SMH270617C00765000
760 C46.65-25.54%612507-17SMH270617C00760000
755 C35.58-25.41%14807-29SMH270617C00755000
750 C47.67-0.50%1260208-05SMH270617C00750000
745 C51.60+45.35%8711508-04SMH270617C00745000
740 C48.65+19.42%13208-04SMH270617C00740000
735 C41.57-28.64%22607-31SMH270617C00735000
730 C41.58-26.47%27007-28SMH270617C00730000
725 C42.50-35.02%211407-28SMH270617C00725000
720 C39.37-9.85%15407-29SMH270617C00720000
715 C56.20+22.31%106208-05SMH270617C00715000
710 C57.60+23.05%10417308-05SMH270617C00710000
705 C59.00+23.43%103908-05SMH270617C00705000
700 C61.00-0.13%27055408-05SMH270617C00700000
695 C61.85+24.45%104608-05SMH270617C00695000
690 C63.30-2.47%102908-05SMH270617C00690000
685 C64.80+24.26%103508-05SMH270617C00685000
680 C53.56-2.55%267507-30SMH270617C00680000
675 C67.50+21.08%811108-05SMH270617C00675000
670 C66.87-8.81%910308-05SMH270617C00670000
665 C69.00+20.38%48208-04SMH270617C00665000
660 C72.70+21.88%84308-05SMH270617C00660000
655 C74.35+17.92%86408-05SMH270617C00655000
650 C75.65-4.96%37236708-05SMH270617C00650000
645 C77.75+2.25%85708-05SMH270617C00645000
640 C81.10+24.29%204608-05SMH270617C00640000
635 C81.30+26.38%86908-05SMH270617C00635000
630 C84.90+4.54%1056308-05SMH270617C00630000
625 C85.40-4.87%83908-05SMH270617C00625000
620 C71.00+2.66%3318407-31SMH270617C00620000
615 C93.02+28.59%23708-04SMH270617C00615000
610 C64.31-13.40%25107-29SMH270617C00610000
605 C90.37+0.41%25608-04SMH270617C00605000
600 C95.00-4.20%142808-05SMH270617C00600000
595 C95.39-3.30%522208-04SMH270617C00595000
590 C83.50-30.45%412207-30SMH270617C00590000
585 C105.82+30.11%43508-04SMH270617C00585000
580 C89.70+4.84%123507-31SMH270617C00580000
575 C105.00+0.96%116208-05SMH270617C00575000
570 C90.83-2.10%412908-03SMH270617C00570000
565 C115.00+24.39%32108-04SMH270617C00565000
560 C118.23+20.56%104908-04SMH270617C00560000
555 C88.47-31.89%13107-29SMH270617C00555000
550 C120.72+22.83%1433208-05SMH270617C00550000
545 C122.60+24.15%47508-05SMH270617C00545000
540 C122.00+21.02%110008-05SMH270617C00540000
535 C129.29+21.40%110108-04SMH270617C00535000
530 C109.03-2.02%44008-03SMH270617C00530000
525 C135.70+23.12%22908-04SMH270617C00525000
520 C115.00-0.43%213608-03SMH270617C00520000
515 C110.79-50.23%114907-29SMH270617C00515000
510 C105.70-7.46%13007-29SMH270617C00510000
505 C159.39+3.25%1707-23SMH270617C00505000
500 C142.54+13.35%268008-04SMH270617C00500000
495 C237.50+18.45%23006-22SMH270617C00495000
490 C126.11-26.83%143007-28SMH270617C00490000
485 C155.12+17.86%29608-04SMH270617C00485000
480 C138.62+18.48%116407-31SMH270617C00480000
475 C136.62+1.83%28507-30SMH270617C00475000
470 C143.38+1.93%33107-31SMH270617C00470000
465 C197.00-23.71%19307-10SMH270617C00465000
460 C171.25+23.20%5065608-04SMH270617C00460000
455 C210.50+5.14%12506-09SMH270617C00455000
450 C182.05+22.59%313208-04SMH270617C00450000
445 C182.70-21.57%184607-16SMH270617C00445000
440 C200.85+12.52%16207-21SMH270617C00440000
435 C213.00+13.75%11806-11SMH270617C00435000
430 C190.36+1.42%11707-20SMH270617C00430000
425 C193.20-14.89%24108-04SMH270617C00425000
420 C170.00-6.75%358907-30SMH270617C00420000
415 C207.50-0.93%1707-23SMH270617C00415000
410 C204.67+33.80%116908-04SMH270617C00410000
405 C205.45+2.29%64105-21SMH270617C00405000
400 C178.00-20.85%25207-28SMH270617C00400000
395 C294.50+32.93%21706-18SMH270617C00395000
390 C250.00+3.22%14906-01SMH270617C00390000
385 C220.00+18.28%1020108-04SMH270617C00385000
380 C229.47-19.06%1032408-05SMH270617C00380000
375 C200.00-35.80%33407-30SMH270617C00375000
370 C205.00+11.41%114007-30SMH270617C00370000
365 C189.35-7.50%76907-29SMH270617C00365000
360 C237.00+3.07%127108-04SMH270617C00360000
355 C212.20-28.29%7512507-28SMH270617C00355000
350 C234.00+7.98%133707-31SMH270617C00350000
345 C280.00-2.30%17206-11SMH270617C00345000
340 C252.18-5.64%11107-24SMH270617C00340000
335 C266.03+9.03%35208-05SMH270617C00335000
330 C232.50-12.09%314207-28SMH270617C00330000
325 C227.25-31.81%15107-29SMH270617C00325000
320 C232.76-13.95%22408-03SMH270617C00320000
315 C242.80-12.27%263507-28SMH270617C00315000
310 C280.00+13.52%14808-04SMH270617C00310000
305 C277.65+23.94%3105-08SMH270617C00305000
300 C232.58-8.68%115707-29SMH270617C00300000
295 C299.20+4.88%23407-07SMH270617C00295000
290 C296.56-21.32%25707-16SMH270617C00290000
285 C280.52+18.34%11405-06SMH270617C00285000
280 C245.25+26.09%14104-27SMH270617C00280000
275 C332.89+114.77%14105-26SMH270617C00275000
270 C306.00-16.16%45407-20SMH270617C00270000
265 C133.14-7.55%5811203-30SMH270617C00265000
260 C268.50-31.92%11007-29SMH270617C00260000
255 C350.50+16.08%1706-11SMH270617C00255000
250 C323.00-5.97%203707-17SMH270617C00250000
245 C220.46+27.54%2604-14SMH270617C00245000
240 C374.50+156.42%13306-08SMH270617C00240000
235 C339.75+99.85%11705-15SMH270617C00235000
230 C420.88+44.26%12106-25SMH270617C00230000
225 C185.15+17.26%2901-13SMH270617C00225000
220 C350.00+16.78%11007-17SMH270617C00220000
215 C273.00+42.56%1504-22SMH270617C00215000
210 C331.02-21.38%1907-28SMH270617C00210000
205 C309.00+13.87%1404-24SMH270617C00205000
200 C391.01-2.25%16107-21SMH270617C00200000
195 C194.00-2.02%11403-30SMH270617C00195000
190 C186.70+54.13%10512-31SMH270617C00190000
185 C122.07+7.08%4507-31SMH270617C00185000
180 C226.20+20.77%4604-07SMH270617C00180000
175 C208.65+1.41%2601-02SMH270617C00175000
170 C234.70+41.66%41004-07SMH270617C00170000
165 C238.35+15.54%2404-07SMH270617C00165000
160 C244.81+75.30%2903-17SMH270617C00160000
155 C144.50+69.70%2407-23SMH270617C00155000
150 C354.10+33.93%11104-29SMH270617C00150000
145 C156.45+69.78%1408-29SMH270617C00145000
140 C157.50+1.45%24708-20SMH270617C00140000
135 C179.30+11.16%21609-15SMH270617C00135000
130 C421.83+141.18%23005-18SMH270617C00130000
125 C169.30-1.57%102108-06SMH270617C00125000
120 C173.65-0.63%21408-06SMH270617C00120000
115 C178.20+2.68%21807-03SMH270617C00115000
110 C448.57+49.80%13807-17SMH270617C00110000
105 C304.00+100.07%15902-09SMH270617C00105000
100 C468.65+9.42%22605-08SMH270617C00100000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SMH270617P00980000
975 P00%0SMH270617P00975000
970 P00%0SMH270617P00970000
965 P00%0SMH270617P00965000
960 P00%0SMH270617P00960000
955 P00%0SMH270617P00955000
950 P00%0SMH270617P00950000
945 P00%0SMH270617P00945000
940 P00%0SMH270617P00940000
935 P00%0SMH270617P00935000
930 P00%0SMH270617P00930000
925 P00%0SMH270617P00925000
920 P00%0SMH270617P00920000
915 P00%0SMH270617P00915000
910 P00%0SMH270617P00910000
905 P00%0SMH270617P00905000
900 P00%0SMH270617P00900000
895 P00%0SMH270617P00895000
890 P00%0SMH270617P00890000
885 P00%0SMH270617P00885000
880 P00%0SMH270617P00880000
875 P300.500%1005-27SMH270617P00875000
870 P00%0SMH270617P00870000
865 P00%0SMH270617P00865000
860 P00%0SMH270617P00860000
855 P00%0SMH270617P00855000
850 P249.170%2106-25SMH270617P00850000
845 P00%0SMH270617P00845000
840 P301.62+9.37%1105-12SMH270617P00840000
835 P00%0SMH270617P00835000
830 P00%0SMH270617P00830000
825 P00%0SMH270617P00825000
820 P253.300%2106-05SMH270617P00820000
815 P00%0SMH270617P00815000
810 P00%0SMH270617P00810000
805 P00%0SMH270617P00805000
800 P217.840%1106-02SMH270617P00800000
795 P00%0SMH270617P00795000
790 P241.78+8.69%6507-23SMH270617P00790000
785 P00%0SMH270617P00785000
780 P233.72+8.92%6507-23SMH270617P00780000
775 P195.74-3.54%2206-25SMH270617P00775000
770 P00%0SMH270617P00770000
765 P00%0SMH270617P00765000
760 P218.50+25.57%31223007-21SMH270617P00760000
755 P00%0SMH270617P00755000
750 P00%0SMH270617P00750000
745 P00%0SMH270617P00745000
740 P00%0SMH270617P00740000
735 P162.300%7006-15SMH270617P00735000
730 P00%0SMH270617P00730000
725 P155.600%41006-15SMH270617P00725000
720 P164.000%1006-17SMH270617P00720000
715 P154.660%6606-04SMH270617P00715000
710 P210.00+32.45%230907-28SMH270617P00710000
705 P164.300%121207-06SMH270617P00705000
700 P149.00+5.82%52006-25SMH270617P00700000
695 P145.05-5.51%6706-29SMH270617P00695000
690 P134.100%1006-15SMH270617P00690000
685 P138.20-8.04%2106-17SMH270617P00685000
680 P151.50+0.87%1206-29SMH270617P00680000
675 P144.85+11.42%202007-06SMH270617P00675000
670 P168.40+9.86%1907-30SMH270617P00670000
665 P173.00+15.05%111207-28SMH270617P00665000
660 P181.98+24.81%51007-29SMH270617P00660000
655 P141.00+5.58%72607-23SMH270617P00655000
650 P138.95+1.35%213707-23SMH270617P00650000
645 P141.00+2.62%23607-24SMH270617P00645000
640 P147.05+5.30%32507-30SMH270617P00640000
635 P135.60+4.95%12507-24SMH270617P00635000
630 P120.70-5.30%25808-04SMH270617P00630000
625 P132.50+5.24%3,9003,94907-31SMH270617P00625000
620 P135.80-4.43%16807-30SMH270617P00620000
615 P114.55-7.25%14908-04SMH270617P00615000
610 P126.89-7.07%18307-31SMH270617P00610000
605 P108.15-18.93%212108-04SMH270617P00605000
600 P103.76-10.90%944408-04SMH270617P00600000
595 P101.50-20.20%19908-04SMH270617P00595000
590 P97.70-25.98%26008-04SMH270617P00590000
585 P119.95+16.06%106307-28SMH270617P00585000
580 P94.10-20.36%110908-04SMH270617P00580000
575 P90.41-20.92%412808-04SMH270617P00575000
570 P89.10-16.47%125008-04SMH270617P00570000
565 P87.05-11.26%33,42108-04SMH270617P00565000
560 P82.64-29.06%1039708-04SMH270617P00560000
555 P102.90+7.52%4810607-28SMH270617P00555000
550 P101.10+11.10%22,62707-28SMH270617P00550000
545 P87.55-2.72%13007-31SMH270617P00545000
540 P85.20+9.41%115107-31SMH270617P00540000
535 P81.80-11.66%14407-31SMH270617P00535000
530 P67.05-4.58%2418008-05SMH270617P00530000
525 P78.38-6.86%255807-20SMH270617P00525000
520 P62.80-3.38%32236508-05SMH270617P00520000
515 P83.28-0.41%22407-29SMH270617P00515000
510 P60.54-11.71%1013808-04SMH270617P00510000
505 P82.85+31.24%418007-29SMH270617P00505000
500 P55.46-2.05%4403,02708-05SMH270617P00500000
495 P64.90+0.39%66507-17SMH270617P00495000
490 P52.77-32.45%324308-04SMH270617P00490000
485 P50.30-2.52%47566208-05SMH270617P00485000
480 P48.80-3.06%1881,69408-05SMH270617P00480000
475 P48.44-18.67%146808-04SMH270617P00475000
470 P57.59-2.47%311207-30SMH270617P00470000
465 P43.05-18.37%344908-05SMH270617P00465000
460 P40.82-4.18%255108-05SMH270617P00460000
455 P40.50-15.43%116008-04SMH270617P00455000
450 P39.38-14.98%32,83108-04SMH270617P00450000
445 P49.40+1.00%17807-30SMH270617P00445000
440 P55.30+16.69%886407-29SMH270617P00440000
435 P46.00-0.02%12207-30SMH270617P00435000
430 P33.00-14.40%11,06008-05SMH270617P00430000
425 P30.55-17.12%133308-05SMH270617P00425000
420 P31.59-11.01%18908-04SMH270617P00420000
415 P30.50-15.30%21808-04SMH270617P00415000
410 P36.71-12.74%119407-30SMH270617P00410000
405 P27.87-13.88%21808-04SMH270617P00405000
400 P26.64-11.64%281,33108-04SMH270617P00400000
395 P25.66-34.21%28208-04SMH270617P00395000
390 P23.84-1.08%467908-05SMH270617P00390000
385 P22.65-2.66%222008-05SMH270617P00385000
380 P21.79-12.98%320208-05SMH270617P00380000
375 P24.89-8.46%1025207-31SMH270617P00375000
370 P19.35-15.98%12508-05SMH270617P00370000
365 P19.38-27.96%421708-04SMH270617P00365000
360 P18.07-14.36%122108-05SMH270617P00360000
355 P27.65+14.73%1917107-29SMH270617P00355000
350 P19.20-11.11%136107-31SMH270617P00350000
345 P17.75-21.11%104008-03SMH270617P00345000
340 P14.84-12.40%154008-05SMH270617P00340000
335 P16.47-19.85%28208-03SMH270617P00335000
330 P13.09-29.89%28208-05SMH270617P00330000
325 P12.76-2.07%223108-05SMH270617P00325000
320 P11.60-3.33%1026408-05SMH270617P00320000
315 P18.35+10.88%2014407-29SMH270617P00315000
310 P17.47+10.57%24307-29SMH270617P00310000
305 P16.76+12.48%207007-29SMH270617P00305000
300 P9.72-3.28%25,13508-05SMH270617P00300000
295 P10.98-26.16%25008-03SMH270617P00295000
290 P10.20-21.05%43008-03SMH270617P00290000
285 P8.30-19.02%327708-05SMH270617P00285000
280 P7.91-6.39%214408-05SMH270617P00280000
275 P8.80-4.35%15908-03SMH270617P00275000
270 P10.65+9.79%23507-28SMH270617P00270000
265 P7.02-27.85%47208-04SMH270617P00265000
260 P10.43+13.62%318307-29SMH270617P00260000
255 P7.80+6.85%132306-29SMH270617P00255000
250 P5.70-2.90%11,08008-05SMH270617P00250000
245 P6.00-21.57%62008-03SMH270617P00245000
240 P5.73-20.97%101008-03SMH270617P00240000
235 P5.35-16.41%131608-03SMH270617P00235000
230 P5.02-28.49%42508-03SMH270617P00230000
225 P6.63+1.22%25307-29SMH270617P00225000
220 P5.35-13.01%25207-30SMH270617P00220000
215 P5.20+4.00%1342707-06SMH270617P00215000
210 P4.35-17.14%27107-31SMH270617P00210000
205 P5.18+10.21%211907-29SMH270617P00205000
200 P3.20-4.48%1231408-05SMH270617P00200000
195 P4.44-0.22%141307-29SMH270617P00195000
190 P4.20+24.63%2907-28SMH270617P00190000
185 P4.08+6.81%61307-29SMH270617P00185000
180 P4.25+30.77%14507-31SMH270617P00180000
175 P3.32-6.21%23707-29SMH270617P00175000
170 P2.80-8.79%13807-30SMH270617P00170000
165 P3.03+61.17%107507-28SMH270617P00165000
160 P4.30+10.26%21603-17SMH270617P00160000
155 P2.15-42.36%1706-03SMH270617P00155000
150 P1.50-38.02%141608-05SMH270617P00150000
145 P1.85-40.71%2106-17SMH270617P00145000
140 P2.11+14.67%23207-17SMH270617P00140000
135 P1.16-30.95%25507-07SMH270617P00135000
130 P1.20+14.29%810508-05SMH270617P00130000
125 P1.57-7.65%402304-15SMH270617P00125000
120 P1.09-18.05%218308-05SMH270617P00120000
115 P1.00+44.93%91107-17SMH270617P00115000
110 P1.33+82.19%4507-21SMH270617P00110000
105 P1.17+19.39%21107-30SMH270617P00105000
100 P1.03-4.63%22207-29SMH270617P00100000


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