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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,3996,4802,21715,825


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

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

Puts
Calls

SMH Dec 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


SMH Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C24.96-8.67%111507-29SMH271217C00980000
975 C35.40+21.11%2108-05SMH271217C00975000
970 C35.60+28.06%1146408-05SMH271217C00970000
965 C30.250%8407-30SMH271217C00965000
960 C30.85-15.48%210007-30SMH271217C00960000
955 C31.25-50.12%23407-30SMH271217C00955000
950 C31.14-50.28%32323908-03SMH271217C00950000
945 C32.65-48.53%2207-30SMH271217C00945000
940 C41.650.00%43808-05SMH271217C00940000
935 C33.20-49.12%45307-30SMH271217C00935000
930 C34.65+7.18%2712407-30SMH271217C00930000
925 C34.29-57.45%9807-30SMH271217C00925000
920 C34.95-48.64%24007-30SMH271217C00920000
915 C00%0SMH271217C00915000
910 C35.60-61.84%12807-30SMH271217C00910000
905 C44.37+19.76%2408-04SMH271217C00905000
900 C37.60-32.65%11107-30SMH271217C00900000
895 C72.75+3.19%8407-09SMH271217C00895000
890 C74.73-2.06%21306-24SMH271217C00890000
885 C00%0SMH271217C00885000
880 C40.05-46.90%10407-30SMH271217C00880000
875 C82.510%18906-23SMH271217C00875000
870 C77.48-2.05%2707-09SMH271217C00870000
865 C84.930%2106-23SMH271217C00865000
860 C53.40-33.44%15107-24SMH271217C00860000
855 C44.10-24.36%2507-30SMH271217C00855000
850 C65.00-19.95%21707-21SMH271217C00850000
845 C57.050%15807-24SMH271217C00845000
840 C84.84-9.67%4707-09SMH271217C00840000
835 C66.50+39.88%32905-27SMH271217C00835000
830 C91.60+71.41%3706-03SMH271217C00830000
825 C68.000%2205-27SMH271217C00825000
820 C90.85+10.93%25306-04SMH271217C00820000
815 C62.65-33.28%8907-24SMH271217C00815000
810 C61.80+21.22%27568008-05SMH271217C00810000
805 C62.90-13.93%322308-05SMH271217C00805000
800 C60.40+14.07%11,13608-04SMH271217C00800000
795 C76.000%1105-27SMH271217C00795000
790 C67.90+49.17%2307-24SMH271217C00790000
785 C102.35+31.22%423606-23SMH271217C00785000
780 C64.83-42.42%1307-27SMH271217C00780000
775 C108.32+97.99%21506-23SMH271217C00775000
770 C115.69+4.93%11506-30SMH271217C00770000
765 C84.000%1105-27SMH271217C00765000
760 C111.25+4.80%153006-23SMH271217C00760000
755 C54.55-16.63%91807-29SMH271217C00755000
750 C55.40-21.60%311,05607-29SMH271217C00750000
745 C56.55-56.13%22707-29SMH271217C00745000
740 C73.95-42.43%11807-27SMH271217C00740000
735 C78.80-40.49%22208-04SMH271217C00735000
730 C86.22-30.27%21707-24SMH271217C00730000
725 C97.25+5.71%11507-15SMH271217C00725000
720 C72.20+5.49%203407-30SMH271217C00720000
715 C88.50-31.42%162407-20SMH271217C00715000
710 C129.65-14.13%13906-23SMH271217C00710000
705 C91.55-15.00%12607-17SMH271217C00705000
700 C71.16-12.21%227907-28SMH271217C00700000
695 C118.43-7.53%111207-02SMH271217C00695000
690 C76.65-1.79%10111408-03SMH271217C00690000
685 C113.00+26.84%13106-01SMH271217C00685000
680 C80.65+5.80%21707-30SMH271217C00680000
675 C122.10+9.12%120807-08SMH271217C00675000
670 C127.25+9.94%12207-14SMH271217C00670000
665 C84.00-52.48%2408-03SMH271217C00665000
660 C88.60+5.53%403807-30SMH271217C00660000
655 C107.78+5.51%85607-20SMH271217C00655000
650 C109.77+2.51%27208-05SMH271217C00650000
645 C108.12-19.31%2408-04SMH271217C00645000
640 C90.17-4.58%43408-03SMH271217C00640000
635 C112.08-0.81%143208-05SMH271217C00635000
630 C96.74-8.19%32407-31SMH271217C00630000
625 C119.12+3.53%13308-05SMH271217C00625000
620 C148.50-4.97%11107-14SMH271217C00620000
615 C175.75-10.07%1906-25SMH271217C00615000
610 C136.00-0.27%11107-23SMH271217C00610000
605 C114.66-31.55%23107-27SMH271217C00605000
600 C125.35-0.06%68708-05SMH271217C00600000
595 C126.95+28.03%42608-05SMH271217C00595000
590 C106.55-1.34%1507-30SMH271217C00590000
585 C133.84-11.63%2407-20SMH271217C00585000
580 C132.53-1.00%675708-05SMH271217C00580000
575 C139.50+20.47%512908-05SMH271217C00575000
570 C137.38+5.27%42908-04SMH271217C00570000
565 C142.00-26.52%11808-05SMH271217C00565000
560 C119.35-4.52%32808-03SMH271217C00560000
555 C134.00+14.00%12307-31SMH271217C00555000
550 C148.28+16.93%17208-04SMH271217C00550000
545 C132.25-23.56%11707-31SMH271217C00545000
540 C150.00-12.54%11608-04SMH271217C00540000
535 C151.60+13.56%11308-04SMH271217C00535000
530 C140.60+17.12%11207-30SMH271217C00530000
525 C217.58-0.21%3806-17SMH271217C00525000
520 C224.32+23.25%21306-15SMH271217C00520000
515 C126.40-34.14%111107-29SMH271217C00515000
510 C148.00-5.13%229408-03SMH271217C00510000
505 C154.60-9.94%22605-19SMH271217C00505000
500 C173.35+13.30%617708-04SMH271217C00500000
495 C152.00-32.39%1707-30SMH271217C00495000
490 C157.66+2.38%1619607-31SMH271217C00490000
485 C156.60+15.40%14207-31SMH271217C00485000
480 C164.00-11.11%28907-31SMH271217C00480000
475 C197.57-7.59%21906-10SMH271217C00475000
470 C209.80+27.38%1706-08SMH271217C00470000
465 C183.00+1.53%3507-31SMH271217C00465000
460 C195.92-10.91%21408-04SMH271217C00460000
455 C199.35+9.32%162207-20SMH271217C00455000
450 C203.50+0.74%17108-05SMH271217C00450000
445 C204.75-9.78%131607-20SMH271217C00445000
440 C222.09-2.16%12007-08SMH271217C00440000
435 C277.08+2.24%31306-15SMH271217C00435000
430 C187.75-29.88%15007-30SMH271217C00430000
425 C218.70-4.91%21607-24SMH271217C00425000
420 C237.55-3.43%230407-13SMH271217C00420000
415 C277.11+19.83%21406-23SMH271217C00415000
410 C227.47+34.48%22005-11SMH271217C00410000
405 C266.00+20.40%41406-01SMH271217C00405000
400 C236.05+27.56%150708-04SMH271217C00400000
395 C280.00+33.96%14107-06SMH271217C00395000
390 C238.85-22.45%22608-04SMH271217C00390000
385 C297.33+26.96%101206-04SMH271217C00385000
380 C302.12+18.61%11706-16SMH271217C00380000
375 C258.73-14.62%1807-07SMH271217C00375000
370 C271.54+20.01%11706-05SMH271217C00370000
365 C216.16-28.95%4707-28SMH271217C00365000
360 C211.22-24.94%131307-29SMH271217C00360000
355 C274.20+5.86%71207-07SMH271217C00355000
350 C267.00-16.87%14307-16SMH271217C00350000
345 C242.75-11.87%126607-30SMH271217C00345000
340 C340.50+35.87%121606-25SMH271217C00340000
335 C261.59-7.17%224205-19SMH271217C00335000
330 C263.30-4.47%17905-19SMH271217C00330000
325 C288.51+5.28%21805-11SMH271217C00325000
320 C327.00+0.23%12307-10SMH271217C00320000
315 C337.00+18.66%15307-06SMH271217C00315000
310 C139.29+7.97%21503-23SMH271217C00310000
305 C328.93+12.72%14105-26SMH271217C00305000
300 C280.75-4.83%110307-31SMH271217C00300000
295 C263.48-18.95%28707-29SMH271217C00295000
290 C323.60+1.44%263306-09SMH271217C00290000
285 C330.00-13.10%52007-07SMH271217C00285000
280 C296.50-20.93%15007-31SMH271217C00280000
275 C325.00-4.41%114907-24SMH271217C00275000
270 C338.28+25.29%17007-07SMH271217C00270000
265 C372.21-13.24%14707-06SMH271217C00265000
260 C325.45-13.99%48307-27SMH271217C00260000
255 C397.85+35.55%76706-02SMH271217C00255000
250 C344.00-15.79%18808-05SMH271217C00250000
245 C374.13-1.61%27507-08SMH271217C00245000
240 C368.27-18.85%213107-07SMH271217C00240000
235 C366.75-16.65%11707-07SMH271217C00235000
230 C401.06+5.57%16807-06SMH271217C00230000
225 C355.64+80.76%120307-24SMH271217C00225000
220 C379.00+0.10%15108-05SMH271217C00220000
215 C394.06+120.39%27806-05SMH271217C00215000
210 C337.03-16.45%14507-29SMH271217C00210000
205 C218.02+0.34%12203-10SMH271217C00205000
200 C445.62+8.69%14106-03SMH271217C00200000
195 C359.50+59.93%11905-07SMH271217C00195000
190 C385.37-17.54%13807-24SMH271217C00190000
185 C373.45+66.56%34207-31SMH271217C00185000
180 C492.42+79.22%12406-18SMH271217C00180000
175 C367.00+0.35%1907-29SMH271217C00175000
170 C395.00+104.58%1707-17SMH271217C00170000
165 C141.75+0.53%2608-21SMH271217C00165000
160 C396.04-12.57%154507-31SMH271217C00160000
155 C438.50+71.32%11307-22SMH271217C00155000
150 C404.30+10.23%33307-31SMH271217C00150000
145 C422.95+13.83%164907-17SMH271217C00145000
140 C334.00+45.71%1804-17SMH271217C00140000
135 C182.65+10.56%24309-15SMH271217C00135000
130 C272.52+61.02%11001-12SMH271217C00130000
125 C240.37+38.42%82912-19SMH271217C00125000
120 C474.50-9.10%25707-08SMH271217C00120000
115 C191.33+6.32%18708-26SMH271217C00115000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0SMH271217P00980000
975 P00%0SMH271217P00975000
970 P00%0SMH271217P00970000
965 P00%0SMH271217P00965000
960 P365.800%2106-16SMH271217P00960000
955 P00%0SMH271217P00955000
950 P00%0SMH271217P00950000
945 P00%0SMH271217P00945000
940 P00%0SMH271217P00940000
935 P316.030%281806-22SMH271217P00935000
930 P312.030%201006-22SMH271217P00930000
925 P00%0SMH271217P00925000
920 P304.310%221106-22SMH271217P00920000
915 P298.500%1106-22SMH271217P00915000
910 P00%0SMH271217P00910000
905 P00%0SMH271217P00905000
900 P00%0SMH271217P00900000
895 P00%0SMH271217P00895000
890 P00%0SMH271217P00890000
885 P00%0SMH271217P00885000
880 P00%0SMH271217P00880000
875 P00%0SMH271217P00875000
870 P308.380%9006-11SMH271217P00870000
865 P308.000%2006-09SMH271217P00865000
860 P309.35-0.85%101107-23SMH271217P00860000
855 P00%0SMH271217P00855000
850 P288.50-4.63%1307-10SMH271217P00850000
845 P00%0SMH271217P00845000
840 P310.80+14.06%2207-17SMH271217P00840000
835 P282.000%1108-05SMH271217P00835000
830 P00%0SMH271217P00830000
825 P269.50-1.17%1607-10SMH271217P00825000
820 P00%0SMH271217P00820000
815 P275.00+13.87%1207-07SMH271217P00815000
810 P00%0SMH271217P00810000
805 P218.50-4.17%1206-22SMH271217P00805000
800 P280.86+6.25%1307-27SMH271217P00800000
795 P212.000%1106-22SMH271217P00795000
790 P224.750%10506-25SMH271217P00790000
785 P242.00-9.36%1208-05SMH271217P00785000
780 P265.000%1107-27SMH271217P00780000
775 P00%0SMH271217P00775000
770 P211.000%9606-25SMH271217P00770000
765 P00%0SMH271217P00765000
760 P233.50-1.68%1407-16SMH271217P00760000
755 P226.45+0.87%182006-11SMH271217P00755000
750 P241.560%1107-27SMH271217P00750000
745 P211.50+5.75%1207-10SMH271217P00745000
740 P202.75-2.15%81106-08SMH271217P00740000
735 P240.00+11.37%1307-30SMH271217P00735000
730 P00%0SMH271217P00730000
725 P222.78+19.01%1107-27SMH271217P00725000
720 P00%0SMH271217P00720000
715 P191.00-2.55%3707-10SMH271217P00715000
710 P199.00+3.11%1207-07SMH271217P00710000
705 P169.000%2006-17SMH271217P00705000
700 P204.91+19.52%1307-27SMH271217P00700000
695 P169.630%151206-23SMH271217P00695000
690 P00%0SMH271217P00690000
685 P171.990%302606-05SMH271217P00685000
680 P173.84-1.69%5513907-21SMH271217P00680000
675 P156.650%6307-01SMH271217P00675000
670 P169.88+5.96%5707-13SMH271217P00670000
665 P150.850%2107-01SMH271217P00665000
660 P177.31+14.64%1107-27SMH271217P00660000
655 P142.100%2106-01SMH271217P00655000
650 P156.73+10.37%11307-23SMH271217P00650000
645 P143.89+11.20%11606-29SMH271217P00645000
640 P132.00+5.15%597507-01SMH271217P00640000
635 P148.250%2107-13SMH271217P00635000
630 P158.13+27.11%110207-27SMH271217P00630000
625 P153.18+12.63%2207-17SMH271217P00625000
620 P163.50+18.78%11707-28SMH271217P00620000
615 P117.77-1.06%1105-27SMH271217P00615000
610 P124.160%4206-08SMH271217P00610000
605 P137.640%3108-03SMH271217P00605000
600 P119.00-23.47%2708-05SMH271217P00600000
595 P115.70+7.40%29029006-26SMH271217P00595000
590 P124.20+7.56%21050207-08SMH271217P00590000
585 P117.280%1106-11SMH271217P00585000
580 P122.77-4.29%70071608-03SMH271217P00580000
575 P118.65-0.37%5014108-03SMH271217P00575000
570 P108.01-8.88%210708-04SMH271217P00570000
565 P127.68+24.63%211207-29SMH271217P00565000
560 P104.40+4.19%454907-13SMH271217P00560000
555 P86.57-11.44%2106-18SMH271217P00555000
550 P107.25-3.78%53607-31SMH271217P00550000
545 P94.08-1.18%7807-10SMH271217P00545000
540 P91.55-8.46%21408-05SMH271217P00540000
535 P77.85-6.32%4606-22SMH271217P00535000
530 P84.75-20.93%141508-05SMH271217P00530000
525 P84.25-25.11%262908-05SMH271217P00525000
520 P93.03+3.75%11507-27SMH271217P00520000
515 P79.71-0.46%10708-05SMH271217P00515000
510 P92.50-11.48%25607-30SMH271217P00510000
505 P68.25-2.61%2306-02SMH271217P00505000
500 P72.35-2.32%114908-05SMH271217P00500000
495 P70.540%151505-21SMH271217P00495000
490 P68.27-12.75%17808-05SMH271217P00490000
485 P68.220%1106-26SMH271217P00485000
480 P74.00-13.45%2507-31SMH271217P00480000
475 P85.25+22.22%162607-29SMH271217P00475000
470 P60.70-1.94%13506-24SMH271217P00470000
465 P59.78-22.73%3808-04SMH271217P00465000
460 P63.25-7.42%22729708-03SMH271217P00460000
455 P55.00-10.06%27540808-05SMH271217P00455000
450 P65.65+9.95%118507-17SMH271217P00450000
445 P60.70-1.62%1207-20SMH271217P00445000
440 P58.31+11.88%21107-08SMH271217P00440000
435 P52.32-13.15%212407-22SMH271217P00435000
430 P46.60-12.41%2708-05SMH271217P00430000
425 P55.80+8.86%1307-30SMH271217P00425000
420 P43.77-1.86%64308-05SMH271217P00420000
415 P43.94-11.34%42308-04SMH271217P00415000
410 P42.80-6.96%2906-08SMH271217P00410000
405 P41.81+10.90%11006-23SMH271217P00405000
400 P42.70+0.23%40758608-03SMH271217P00400000
395 P52.50+22.38%2707-29SMH271217P00395000
390 P47.56+15.30%15916207-28SMH271217P00390000
385 P39.99+20.38%65707-02SMH271217P00385000
380 P33.30-2.20%249308-05SMH271217P00380000
375 P32.21-5.43%3413208-05SMH271217P00375000
370 P29.95-12.71%150708-05SMH271217P00370000
365 P32.45+15.89%115907-15SMH271217P00365000
360 P38.50+27.91%11307-28SMH271217P00360000
355 P33.35+5.21%11107-24SMH271217P00355000
350 P26.21-13.95%1110508-05SMH271217P00350000
345 P27.90+4.10%40441008-03SMH271217P00345000
340 P23.25-2.76%14106-03SMH271217P00340000
335 P32.77-30.86%18304-14SMH271217P00335000
330 P27.34+13.35%83107-07SMH271217P00330000
325 P24.50+7.31%14606-24SMH271217P00325000
320 P20.84-9.78%827408-04SMH271217P00320000
315 P27.50+10.71%53607-29SMH271217P00315000
310 P18.60-12.43%111705-11SMH271217P00310000
305 P17.60-10.43%627708-05SMH271217P00305000
300 P19.30-8.96%147307-31SMH271217P00300000
295 P18.55-45.36%2050605-01SMH271217P00295000
290 P18.20-1.30%11018508-03SMH271217P00290000
285 P15.12-4.18%164105-14SMH271217P00285000
280 P14.10-10.53%214908-05SMH271217P00280000
275 P16.24-0.67%15407-14SMH271217P00275000
270 P16.21+10.27%967307-16SMH271217P00270000
265 P14.50+25.00%163306-11SMH271217P00265000
260 P13.00-10.03%147408-03SMH271217P00260000
255 P13.39-10.19%21707-21SMH271217P00255000
250 P11.97-5.00%121006-24SMH271217P00250000
245 P10.20-32.89%1011706-03SMH271217P00245000
240 P9.65-8.10%68906-03SMH271217P00240000
235 P13.15-7.72%27004-10SMH271217P00235000
230 P11.52+30.91%10218607-17SMH271217P00230000
225 P9.15-28.24%227305-01SMH271217P00225000
220 P9.05+23.80%17506-29SMH271217P00220000
215 P8.25+1.35%12606-18SMH271217P00215000
210 P7.51+7.29%126806-22SMH271217P00210000
205 P7.20-21.14%83008-03SMH271217P00205000
200 P6.95-18.62%1021608-03SMH271217P00200000
195 P7.57-0.13%11104-17SMH271217P00195000
190 P6.30-19.75%22108-03SMH271217P00190000
185 P6.20+24.00%426006-05SMH271217P00185000
180 P8.00-3.61%1302,44504-06SMH271217P00180000
175 P5.54+30.35%3014706-09SMH271217P00175000
170 P3.70-7.96%11005-11SMH271217P00170000
165 P3.80-32.62%636808-05SMH271217P00165000
160 P3.91-6.90%5510408-05SMH271217P00160000
155 P3.40-28.27%12208-05SMH271217P00155000
150 P4.27+61.13%22007-16SMH271217P00150000
145 P3.76+36.73%381,72706-11SMH271217P00145000
140 P3.20-3.03%5422804-27SMH271217P00140000
135 P3.20+4.92%19206-18SMH271217P00135000
130 P2.89+7.04%105107-23SMH271217P00130000
125 P2.19-17.98%51708-04SMH271217P00125000
120 P3.18+44.55%29807-17SMH271217P00120000
115 P3.01+18.97%269507-17SMH271217P00115000


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