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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4231,9844562,662


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

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

Puts
Calls

SMH Sep 17, 2027 Exp. - Max Pain @ $495.00

Puts
Calls


SMH Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C20.40-21.72%292707-30SMH270917C00980000
975 C45.780%4206-24SMH270917C00975000
970 C26.20-6.60%324808-05SMH270917C00970000
965 C24.52-48.43%2307-27SMH270917C00965000
960 C47.86-23.04%2206-24SMH270917C00960000
955 C48.740%2106-24SMH270917C00955000
950 C24.00-31.72%12407-30SMH270917C00950000
945 C51.15-12.59%2206-24SMH270917C00945000
940 C41.50-21.99%22307-13SMH270917C00940000
935 C34.95-33.68%4807-20SMH270917C00935000
930 C20.98-14.19%44907-29SMH270917C00930000
925 C59.64+2.54%1005006-23SMH270917C00925000
920 C36.62-33.84%142107-20SMH270917C00920000
915 C37.32-38.36%21507-20SMH270917C00915000
910 C47.34-3.49%5015907-13SMH270917C00910000
905 C25.90-55.27%31008-03SMH270917C00905000
900 C35.00+18.16%14408-05SMH270917C00900000
895 C37.00-7.62%4808-04SMH270917C00895000
890 C37.82-7.53%996008-04SMH270917C00890000
885 C71.30+6.10%1106-30SMH270917C00885000
880 C29.30-29.04%73408-03SMH270917C00880000
875 C43.38-34.47%63707-20SMH270917C00875000
870 C75.00+11.28%1506-25SMH270917C00870000
865 C44.77-36.90%14807-20SMH270917C00865000
860 C45.83-33.38%6707-20SMH270917C00860000
855 C46.37-36.68%12707-20SMH270917C00855000
850 C41.50-5.68%12308-05SMH270917C00850000
845 C38.53-48.11%22707-27SMH270917C00845000
840 C34.04-39.43%22907-28SMH270917C00840000
835 C77.68+28.67%3506-23SMH270917C00835000
830 C78.36+20.55%12107-01SMH270917C00830000
825 C79.64-6.03%1307-01SMH270917C00825000
820 C83.72+97.73%1106-17SMH270917C00820000
815 C76.39-17.97%1806-24SMH270917C00815000
810 C43.10+35.49%2205-20SMH270917C00810000
805 C79.250%101006-26SMH270917C00805000
800 C54.10+30.99%162908-04SMH270917C00800000
795 C89.430%1447206-23SMH270917C00795000
790 C55.63-12.23%5507-17SMH270917C00790000
785 C00%0SMH270917C00785000
780 C46.00-21.97%12107-30SMH270917C00780000
775 C00%0SMH270917C00775000
770 C40.70-52.59%2307-29SMH270917C00770000
765 C41.90-40.97%82207-29SMH270917C00765000
760 C98.75+1.75%11607-01SMH270917C00760000
755 C65.00+9.89%38008-05SMH270917C00755000
750 C51.19+14.90%23608-03SMH270917C00750000
745 C95.92-2.05%41506-24SMH270917C00745000
740 C58.65-51.33%403407-27SMH270917C00740000
735 C122.55+31.42%1606-30SMH270917C00735000
730 C96.10-26.09%2907-02SMH270917C00730000
725 C98.23+12.58%51007-09SMH270917C00725000
720 C69.50-3.18%51808-04SMH270917C00720000
715 C137.80+51.86%2106-22SMH270917C00715000
710 C72.00-6.46%104908-05SMH270917C00710000
705 C73.45-46.64%12808-05SMH270917C00705000
700 C75.00-1.96%17208-05SMH270917C00700000
695 C66.69-25.02%21007-31SMH270917C00695000
690 C82.49-8.53%1016308-04SMH270917C00690000
685 C111.17-8.05%2307-06SMH270917C00685000
680 C85.00-2.04%21108-04SMH270917C00680000
675 C153.00+237.00%1206-22SMH270917C00675000
670 C85.50+42.26%14708-04SMH270917C00670000
665 C71.60+2.15%33708-03SMH270917C00665000
660 C102.78-18.10%21007-15SMH270917C00660000
655 C91.50-29.79%1608-05SMH270917C00655000
650 C91.96+6.56%128508-05SMH270917C00650000
645 C97.49+42.16%1608-04SMH270917C00645000
640 C100.85-23.92%11107-16SMH270917C00640000
635 C128.75-3.62%11507-10SMH270917C00635000
630 C70.90-41.05%13007-29SMH270917C00630000
625 C85.00-14.44%13407-31SMH270917C00625000
620 C85.00+4.17%14208-03SMH270917C00620000
615 C96.87-14.48%1407-17SMH270917C00615000
610 C110.40+26.07%11008-04SMH270917C00610000
605 C108.81-30.86%65308-04SMH270917C00605000
600 C109.36+16.34%211008-04SMH270917C00600000
595 C125.24-3.24%11307-23SMH270917C00595000
590 C94.67-16.84%11907-29SMH270917C00590000
585 C118.55+16.23%103808-04SMH270917C00585000
580 C127.27+5.40%12708-05SMH270917C00580000
575 C135.18-7.28%1807-23SMH270917C00575000
570 C89.98-11.41%12507-29SMH270917C00570000
565 C122.75-5.58%1608-04SMH270917C00565000
560 C109.15-0.05%22308-03SMH270917C00560000
555 C130.88+17.75%12808-05SMH270917C00555000
550 C137.50+32.40%13108-04SMH270917C00550000
545 C118.90-20.09%11707-31SMH270917C00545000
540 C118.18+0.19%34107-30SMH270917C00540000
535 C123.00-6.50%62108-03SMH270917C00535000
530 C142.24+21.57%12108-05SMH270917C00530000
525 C152.31+28.53%15208-05SMH270917C00525000
520 C132.00+3.13%12907-31SMH270917C00520000
515 C203.45+0.63%201107-01SMH270917C00515000
510 C155.75+31.43%11008-05SMH270917C00510000
505 C135.40+12.25%23107-30SMH270917C00505000
500 C137.00-22.23%176007-28SMH270917C00500000
495 C142.36+6.44%13707-30SMH270917C00495000
490 C215.89-0.78%42807-01SMH270917C00490000
485 C125.37-28.69%14707-29SMH270917C00485000
480 C135.50-19.58%43607-29SMH270917C00480000
475 C147.00-13.47%14407-28SMH270917C00475000
470 C156.48+3.19%26107-31SMH270917C00470000
465 C156.75+13.22%1407-30SMH270917C00465000
460 C248.21+1.93%34106-23SMH270917C00460000
455 C221.25+2.91%1306-09SMH270917C00455000
450 C190.25+0.71%13308-05SMH270917C00450000
445 C191.59-1.75%588307-20SMH270917C00445000
440 C194.89-23.10%152107-20SMH270917C00440000
435 C257.64-1.66%1448406-23SMH270917C00435000
430 C259.950.00%11306-29SMH270917C00430000
425 C262.35+27.00%1506-04SMH270917C00425000
420 C235.16-6.12%11507-13SMH270917C00420000
415 C268.85+1.88%11606-03SMH270917C00415000
410 C218.02+36.04%1505-11SMH270917C00410000
405 C248.50+31.33%1406-05SMH270917C00405000
400 C223.25-2.13%44608-05SMH270917C00400000
395 C72.60-8.51%623003-27SMH270917C00395000
390 C272.45+10.29%14007-10SMH270917C00390000
385 C287.65+67.82%42107-01SMH270917C00385000
380 C277.15-4.66%71807-06SMH270917C00380000
375 C279.00-6.70%71307-06SMH270917C00375000
370 C222.00-23.01%11107-31SMH270917C00370000
365 C220.00-22.79%11007-31SMH270917C00365000
360 C263.55-6.42%72307-07SMH270917C00360000
355 C269.70-12.58%1207-16SMH270917C00355000
350 C287.55-7.30%1407-02SMH270917C00350000
345 C274.50+43.53%31407-08SMH270917C00345000
340 C259.00+5.50%2605-12SMH270917C00340000
335 C222.95+106.32%12705-05SMH270917C00335000
330 C234.05+71.68%1408-03SMH270917C00330000
325 C100.61-25.20%2203-30SMH270917C00325000
320 C278.61+126.42%1305-18SMH270917C00320000
315 C103.40-17.92%2203-30SMH270917C00315000
310 C300.40-2.28%142506-05SMH270917C00310000
305 C245.22+5.92%1305-05SMH270917C00305000
300 C312.85+2.41%17307-23SMH270917C00300000
295 C367.680%1106-03SMH270917C00295000
290 C172.00+7.35%2204-09SMH270917C00290000
285 C281.50+66.08%1207-31SMH270917C00285000
280 C305.75+118.27%1205-15SMH270917C00280000
275 C358.49+133.76%1206-01SMH270917C00275000
270 C334.00-5.28%1207-08SMH270917C00270000
265 C382.000%5506-02SMH270917C00265000
260 C116.340%1111-24SMH270917C00260000
255 C345.00+4.86%1107-23SMH270917C00255000
250 C281.000%1005-01SMH270917C00250000
245 C146.300%2012-31SMH270917C00245000
240 C403.50+40.67%3706-02SMH270917C00240000
235 C204.75+11.65%7702-26SMH270917C00235000
230 C157.050%4012-31SMH270917C00230000
225 C160.550%4012-31SMH270917C00225000
220 C432.95+159.33%4406-03SMH270917C00220000
215 C379.000%4407-08SMH270917C00215000
210 C430.01+148.99%4506-02SMH270917C00210000
205 C430.500%7706-02SMH270917C00205000
200 C398.95+1.39%1607-21SMH270917C00200000
195 C00%0SMH270917C00195000
190 C427.95-6.87%1207-06SMH270917C00190000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SMH270917P00980000
975 P367.250%2107-01SMH270917P00975000
970 P00%0SMH270917P00970000
965 P00%0SMH270917P00965000
960 P00%0SMH270917P00960000
955 P00%0SMH270917P00955000
950 P00%0SMH270917P00950000
945 P00%0SMH270917P00945000
940 P00%0SMH270917P00940000
935 P00%0SMH270917P00935000
930 P00%0SMH270917P00930000
925 P00%0SMH270917P00925000
920 P00%0SMH270917P00920000
915 P00%0SMH270917P00915000
910 P00%0SMH270917P00910000
905 P00%0SMH270917P00905000
900 P291.500%2006-15SMH270917P00900000
895 P00%0SMH270917P00895000
890 P296.200%2107-01SMH270917P00890000
885 P299.030%2106-23SMH270917P00885000
880 P00%0SMH270917P00880000
875 P00%0SMH270917P00875000
870 P00%0SMH270917P00870000
865 P00%0SMH270917P00865000
860 P272.950%9906-25SMH270917P00860000
855 P278.500%2105-26SMH270917P00855000
850 P322.84+14.08%1207-30SMH270917P00850000
845 P00%0SMH270917P00845000
840 P282.00+7.43%1206-09SMH270917P00840000
835 P00%0SMH270917P00835000
830 P00%0SMH270917P00830000
825 P00%0SMH270917P00825000
820 P00%0SMH270917P00820000
815 P00%0SMH270917P00815000
810 P00%0SMH270917P00810000
805 P00%0SMH270917P00805000
800 P213.40-8.02%27106-15SMH270917P00800000
795 P00%0SMH270917P00795000
790 P00%0SMH270917P00790000
785 P00%0SMH270917P00785000
780 P00%0SMH270917P00780000
775 P221.500%1105-27SMH270917P00775000
770 P202.90-7.35%10606-25SMH270917P00770000
765 P00%0SMH270917P00765000
760 P211.50-20.14%1205-27SMH270917P00760000
755 P00%0SMH270917P00755000
750 P209.500%1105-11SMH270917P00750000
745 P226.140%2108-03SMH270917P00745000
740 P248.500%3304-27SMH270917P00740000
735 P00%0SMH270917P00735000
730 P201.400%202006-11SMH270917P00730000
725 P184.63-10.37%2206-08SMH270917P00725000
720 P175.000%2107-01SMH270917P00720000
715 P190.80+2.44%222306-11SMH270917P00715000
710 P185.020%1106-09SMH270917P00710000
705 P168.79+13.92%2206-23SMH270917P00705000
700 P178.050%332906-09SMH270917P00700000
695 P176.48+8.37%403106-09SMH270917P00695000
690 P154.74+2.24%21206-29SMH270917P00690000
685 P153.400%2107-01SMH270917P00685000
680 P170.50+1.24%1707-07SMH270917P00680000
675 P152.880%2106-08SMH270917P00675000
670 P144.500%1106-24SMH270917P00670000
665 P143.55+4.97%2206-24SMH270917P00665000
660 P126.77-6.74%512906-30SMH270917P00660000
655 P146.20+3.98%4406-11SMH270917P00655000
650 P130.58-2.43%54906-29SMH270917P00650000
645 P159.90+11.11%11307-31SMH270917P00645000
640 P150.180%2105-19SMH270917P00640000
635 P123.610%2106-29SMH270917P00635000
630 P126.430%2106-11SMH270917P00630000
625 P118.250%2106-29SMH270917P00625000
620 P132.80+9.01%12307-07SMH270917P00620000
615 P113.25+0.98%2506-29SMH270917P00615000
610 P115.61+14.69%1307-06SMH270917P00610000
605 P141.79+24.32%1907-28SMH270917P00605000
600 P98.45-5.79%11206-30SMH270917P00600000
595 P112.34+9.81%2706-11SMH270917P00595000
590 P119.20+25.47%2908-03SMH270917P00590000
585 P107.16+10.08%21206-11SMH270917P00585000
580 P114.50-9.46%1307-31SMH270917P00580000
575 P99.10-7.25%2908-05SMH270917P00575000
570 P96.68+8.36%24106-26SMH270917P00570000
565 P112.35+17.15%303307-30SMH270917P00565000
560 P96.16-4.36%5607-22SMH270917P00560000
555 P89.25+3.98%111108-05SMH270917P00555000
550 P89.72-9.48%52008-04SMH270917P00550000
545 P105.35-5.52%19607-30SMH270917P00545000
540 P112.70+20.43%19907-29SMH270917P00540000
535 P94.72+7.09%11108-03SMH270917P00535000
530 P79.09-15.28%1708-05SMH270917P00530000
525 P80.92+5.54%61706-11SMH270917P00525000
520 P74.00-16.85%12508-05SMH270917P00520000
515 P70.21-1.10%4706-12SMH270917P00515000
510 P77.96+0.19%41808-03SMH270917P00510000
505 P62.64-10.25%2405-28SMH270917P00505000
500 P65.35-12.87%65308-04SMH270917P00500000
495 P74.15+15.28%62607-07SMH270917P00495000
490 P62.12-2.82%4307-10SMH270917P00490000
485 P67.64+15.98%2908-03SMH270917P00485000
480 P72.00+6.86%23507-28SMH270917P00480000
475 P67.93+23.17%22007-17SMH270917P00475000
470 P66.42+10.74%12707-30SMH270917P00470000
465 P57.560%9705-19SMH270917P00465000
460 P60.13+14.86%63707-07SMH270917P00460000
455 P49.06-4.74%11408-04SMH270917P00455000
450 P51.91-8.04%145607-22SMH270917P00450000
445 P95.250%595903-13SMH270917P00445000
440 P44.98-2.58%12208-04SMH270917P00440000
435 P41.10-5.56%1708-05SMH270917P00435000
430 P41.72-14.80%1808-04SMH270917P00430000
425 P50.50+18.80%11307-17SMH270917P00425000
420 P38.66-19.49%1210508-04SMH270917P00420000
415 P35.80-6.89%21108-05SMH270917P00415000
410 P48.96+8.08%121107-28SMH270917P00410000
405 P34.88-9.33%21805-07SMH270917P00405000
400 P33.21-11.20%515308-04SMH270917P00400000
395 P32.58-7.94%211408-04SMH270917P00395000
390 P38.50+16.67%31207-27SMH270917P00390000
385 P35.19+12.61%2207-20SMH270917P00385000
380 P37.41+8.47%11307-28SMH270917P00380000
375 P37.00+27.59%14307-17SMH270917P00375000
370 P31.68-15.52%11007-30SMH270917P00370000
365 P32.83+42.74%2707-27SMH270917P00365000
360 P26.85+3.23%101406-08SMH270917P00360000
355 P30.25+16.12%21107-27SMH270917P00355000
350 P28.78+7.79%12007-17SMH270917P00350000
345 P45.57+10.55%2303-26SMH270917P00345000
340 P18.90-15.25%31808-05SMH270917P00340000
335 P28.19+29.08%2307-29SMH270917P00335000
330 P23.49+2.71%2307-16SMH270917P00330000
325 P19.05-4.75%1406-25SMH270917P00325000
320 P19.08+2.97%2407-02SMH270917P00320000
315 P17.83-34.40%2105-05SMH270917P00315000
310 P19.50+29.57%4807-20SMH270917P00310000
305 P00%0SMH270917P00305000
300 P18.19+28.10%16407-16SMH270917P00300000
295 P16.29-6.06%21104-24SMH270917P00295000
290 P17.13+10.16%157707-28SMH270917P00290000
285 P15.70-7.92%2304-22SMH270917P00285000
280 P14.58+12.50%15507-16SMH270917P00280000
275 P11.59-16.01%13406-18SMH270917P00275000
270 P11.05-3.49%11407-31SMH270917P00270000
265 P14.38+8.94%41207-29SMH270917P00265000
260 P12.00-27.27%1207-16SMH270917P00260000
255 P11.90+16.32%2107-28SMH270917P00255000
250 P11.00+21.01%13212707-28SMH270917P00250000
245 P12.80-10.11%2704-10SMH270917P00245000
240 P10.95+33.54%1207-29SMH270917P00240000
235 P7.94-12.17%4308-03SMH270917P00235000
230 P8.35-16.50%382704-28SMH270917P00230000
225 P8.70+41.69%21407-28SMH270917P00225000
220 P8.20+33.99%61307-28SMH270917P00220000
215 P00%0SMH270917P00215000
210 P6.03-19.60%22508-03SMH270917P00210000
205 P8.04-3.48%23004-13SMH270917P00205000
200 P5.62+20.86%11807-31SMH270917P00200000
195 P5.52+22.67%21206-11SMH270917P00195000
190 P6.00+3.45%53207-29SMH270917P00190000


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