Detailed SMH options chain for 2026-09-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SMH.
This page focuses on a single options expiration date for SMH – 2026-09-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SMH into 2026-09-18.
This SMH 2026-09-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SMH expiring on 2026-09-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SMH 260918C00600000 | 600.00 | 3 | 2.85 | 4.2 | 2301 | 17728 | 34.00% | |
| SMH 260918C00625000 | 625.00 | 1.02 | 0.87 | 1.18 | 168 | 12258 | 31.93% | |
| SMH 260918C00980000 | 980.00 | 0.02 | 0 | 0.5 | 1000 | 11429 | 90.14% | |
| SMH 260918C00650000 | 650.00 | 0.46 | 0.37 | 0.54 | 1571 | 10486 | 34.36% | |
| SMH 260918C00590000 | 590.00 | 4.8 | 4.35 | 5 | 329 | 10143 | 31.53% | |
| SMH 260918C00700000 | 700.00 | 0.1 | 0.05 | 0.4 | 41 | 9251 | 44.90% | |
| SMH 260918C00595000 | 595.00 | 3.87 | 3.55 | 5.25 | 65 | 7728 | 34.56% | |
| SMH 260918C00640000 | 640.00 | 0.64 | 0.38 | 0.7 | 1852 | 6637 | 33.12% | |
| SMH 260918C00610000 | 610.00 | 1.97 | 1.66 | 2.19 | 598 | 6635 | 31.47% | |
| SMH 260918C00620000 | 620.00 | 1.34 | 1.12 | 2.24 | 1451 | 6561 | 35.36% | |
| SMH 260918C00580000 | 580.00 | 7.07 | 6.45 | 9.1 | 379 | 5965 | 35.50% | |
| SMH 260918C00550000 | 550.00 | 19.65 | 18.3 | 20 | 112 | 5760 | 34.07% | YES |
| SMH 260918C00630000 | 630.00 | 0.94 | 0.81 | 0.99 | 179 | 4868 | 32.32% | |
| SMH 260918C00575000 | 575.00 | 8.5 | 7.95 | 9.8 | 535 | 4491 | 33.95% | |
| SMH 260918C00400000 | 400.00 | 147.95 | 152.3 | 156.4 | 2 | 4490 | 73.69% | YES |
| SMH 260918C00635000 | 635.00 | 0.72 | 0.6 | 0.84 | 750 | 4390 | 32.79% | |
| SMH 260918C00660000 | 660.00 | 0.33 | 0.16 | 0.34 | 16 | 4056 | 34.45% | |
| SMH 260918C00585000 | 585.00 | 5.83 | 5.25 | 7 | 278 | 3748 | 33.74% | |
| SMH 260918C00655000 | 655.00 | 0.34 | 0.26 | 0.47 | 135 | 3401 | 34.90% | |
| SMH 260918C00565000 | 565.00 | 12.25 | 10.8 | 13.35 | 349 | 3089 | 34.16% | |
| SMH 260918C00675000 | 675.00 | 0.22 | 0.12 | 0.22 | 2 | 3080 | 35.86% | |
| SMH 260918C00530000 | 530.00 | 33.2 | 31.05 | 33.7 | 60 | 3050 | 37.84% | YES |
| SMH 260918C00800000 | 800.00 | 0.05 | 0.01 | 0.05 | 3 | 2979 | 50.00% | |
| SMH 260918C00615000 | 615.00 | 1.62 | 1.29 | 1.95 | 108 | 2581 | 32.33% | |
| SMH 260918C00440000 | 440.00 | 115 | 112.45 | 116.75 | 5 | 2569 | 57.10% | YES |
| SMH 260918C00570000 | 570.00 | 10.3 | 9.6 | 12.1 | 1641 | 2557 | 35.26% | |
| SMH 260918C00840000 | 840.00 | 0.03 | 0 | 1.14 | 1 | 2518 | 76.32% | |
| SMH 260918C00740000 | 740.00 | 0.05 | 0 | 0.39 | 3 | 2346 | 53.47% | |
| SMH 260918C00510000 | 510.00 | 64.07 | 46.4 | 49.4 | 1 | 2165 | 40.83% | YES |
| SMH 260918C00665000 | 665.00 | 0.26 | 0.11 | 0.53 | 23 | 2165 | 38.18% | |
| SMH 260918C00645000 | 645.00 | 0.48 | 0.36 | 0.64 | 82 | 2145 | 33.99% | |
| SMH 260918C00720000 | 720.00 | 0.13 | 0.01 | 0.25 | 1 | 2076 | 46.34% | |
| SMH 260918C00690000 | 690.00 | 0.11 | 0.02 | 0.4 | 4 | 1948 | 42.58% | |
| SMH 260918C00500000 | 500.00 | 58.6 | 55.95 | 59 | 3 | 1945 | 45.60% | YES |
| SMH 260918C00710000 | 710.00 | 0.16 | 0.01 | 0.19 | 9 | 1797 | 42.73% | |
| SMH 260918C00715000 | 715.00 | 0.08 | 0.01 | 0.32 | 2 | 1652 | 46.80% | |
| SMH 260918C00535000 | 535.00 | 38.45 | 27.25 | 30.6 | 16 | 1531 | 38.06% | YES |
| SMH 260918C00750000 | 750.00 | 0.02 | 0.03 | 0.22 | 9 | 1527 | 51.61% | |
| SMH 260918C00250000 | 250.00 | 306.34 | 301.55 | 306.2 | 1 | 1487 | 150.49% | YES |
| SMH 260918C00430000 | 430.00 | 135.62 | 122.25 | 126.8 | 5 | 1450 | 61.15% | YES |
| SMH 260918C00560000 | 560.00 | 14.5 | 13.7 | 15.5 | 223 | 1293 | 34.39% | |
| SMH 260918C00780000 | 780.00 | 0.12 | 0 | 0.5 | 1 | 1259 | 58.20% | |
| SMH 260918C00605000 | 605.00 | 2.41 | 2.21 | 2.99 | 54 | 1252 | 32.40% | |
| SMH 260918C00350000 | 350.00 | 234.95 | 202.75 | 206.2 | 4 | 1194 | 100.78% | YES |
| SMH 260918C00680000 | 680.00 | 0.2 | 0.05 | 0.47 | 16 | 1173 | 41.21% | |
| SMH 260918C00420000 | 420.00 | 135.48 | 132.2 | 136.5 | 4 | 1122 | 64.21% | YES |
| SMH 260918C00425000 | 425.00 | 140.62 | 127.25 | 131.5 | 3 | 1070 | 62.13% | YES |
| SMH 260918C00880000 | 880.00 | 0.04 | 0 | 5 | 4 | 1010 | 104.69% | |
| SMH 260918C00910000 | 910.00 | 0.01 | 0 | 4.95 | 1 | 866 | 110.34% | |
| SMH 260918C00860000 | 860.00 | 0.05 | 0 | 1.5 | 4 | 840 | 82.96% | |
| SMH 260918C00870000 | 870.00 | 0.02 | 0.01 | 0.03 | 1 | 837 | 58.20% | |
| SMH 260918C00810000 | 810.00 | 0.15 | 0 | 0.11 | 1 | 794 | 54.30% | |
| SMH 260918C00670000 | 670.00 | 0.22 | 0.05 | 0.31 | 65 | 761 | 36.40% | |
| SMH 260918C00480000 | 480.00 | 82 | 73.6 | 77.75 | 1 | 745 | 52.81% | YES |
| SMH 260918C00745000 | 745.00 | 0.05 | 0 | 0.24 | 36 | 743 | 51.17% | |
| SMH 260918C00540000 | 540.00 | 25.65 | 24.45 | 26.4 | 3 | 736 | 35.76% | YES |
| SMH 260918C00395000 | 395.00 | 174.7 | 157.95 | 161.4 | 3 | 709 | 79.49% | YES |
| SMH 260918C00725000 | 725.00 | 0.08 | 0.05 | 4.2 | 4 | 668 | 66.72% | |
| SMH 260918C00955000 | 955.00 | 0.01 | 0 | 0.14 | 1 | 665 | 76.37% | |
| SMH 260918C00785000 | 785.00 | 0.16 | 0 | 0.42 | 1 | 642 | 57.91% | |
| SMH 260918C00475000 | 475.00 | 82.44 | 78.45 | 82.5 | 1 | 611 | 54.61% | YES |
| SMH 260918C00825000 | 825.00 | 0.17 | 0 | 5 | 1 | 591 | 93.18% | |
| SMH 260918C00465000 | 465.00 | 93.33 | 88.15 | 92.25 | 1 | 587 | 59.02% | YES |
| SMH 260918C00820000 | 820.00 | 0.07 | 0 | 0.2 | 4 | 578 | 59.18% | |
| SMH 260918C00945000 | 945.00 | 0.03 | 0 | 0.04 | 135 | 577 | 67.58% | |
| SMH 260918C00920000 | 920.00 | 0.06 | 0 | 5 | 4 | 526 | 112.43% | |
| SMH 260918C00490000 | 490.00 | 71.2 | 64.05 | 68.2 | 1 | 517 | 48.82% | YES |
| SMH 260918C00555000 | 555.00 | 16.7 | 15.85 | 18.5 | 98 | 509 | 35.82% | |
| SMH 260918C00470000 | 470.00 | 104.14 | 83.2 | 87.5 | 10 | 463 | 57.32% | YES |
| SMH 260918C00390000 | 390.00 | 179.32 | 162.05 | 166.5 | 5 | 449 | 77.69% | YES |
| SMH 260918C00485000 | 485.00 | 87.13 | 69 | 73 | 1 | 447 | 50.93% | YES |
| SMH 260918C00970000 | 970.00 | 0.1 | 0 | 0.2 | 25 | 438 | 80.86% | |
| SMH 260918C00380000 | 380.00 | 189.27 | 172.9 | 176.3 | 5 | 429 | 86.35% | YES |
| SMH 260918C00520000 | 520.00 | 39.55 | 38.95 | 41.9 | 34 | 426 | 40.73% | YES |
| SMH 260918C00450000 | 450.00 | 94.07 | 102.75 | 106.9 | 1 | 420 | 54.08% | YES |
| SMH 260918C00460000 | 460.00 | 96.59 | 93.05 | 97 | 2 | 399 | 50.66% | YES |
| SMH 260918C00260000 | 260.00 | 299.72 | 291.65 | 295.8 | 1 | 380 | 139.31% | YES |
| SMH 260918C00905000 | 905.00 | 0.03 | 0 | 4.85 | 6 | 373 | 108.98% | |
| SMH 260918C00900000 | 900.00 | 0.04 | 0 | 0.65 | 6 | 361 | 80.91% | |
| SMH 260918C00505000 | 505.00 | 61.14 | 50.9 | 54.5 | 43 | 361 | 44.08% | YES |
| SMH 260918C00790000 | 790.00 | 0.02 | 0 | 0.6 | 10 | 361 | 61.38% | |
| SMH 260918C00735000 | 735.00 | 0.05 | 0.01 | 0.19 | 7 | 355 | 47.80% | |
| SMH 260918C00685000 | 685.00 | 0.14 | 0.01 | 0.38 | 6 | 354 | 41.09% | |
| SMH 260918C00915000 | 915.00 | 0.03 | 0 | 2.35 | 5 | 338 | 98.63% | |
| SMH 260918C00765000 | 765.00 | 0.11 | 0 | 0.31 | 5 | 336 | 52.34% | |
| SMH 260918C00695000 | 695.00 | 0.08 | 0.01 | 0.4 | 4 | 336 | 43.75% | |
| SMH 260918C00890000 | 890.00 | 0.04 | 0 | 4 | 10 | 325 | 102.59% | |
| SMH 260918C00730000 | 730.00 | 0.09 | 0.01 | 0.29 | 4 | 319 | 49.37% | |
| SMH 260918C00360000 | 360.00 | 202.2 | 191.9 | 196.25 | 1 | 317 | 89.92% | YES |
| SMH 260918C00525000 | 525.00 | 36.5 | 35 | 38 | 21 | 306 | 39.84% | YES |
| SMH 260918C00385000 | 385.00 | 212 | 160.1 | 164.5 | 1 | 301 | 0.00% | YES |
| SMH 260918C00545000 | 545.00 | 22.7 | 20.55 | 23.3 | 3 | 301 | 35.29% | YES |
| SMH 260918C00100000 | 100.00 | 453.9 | 451.45 | 455.5 | 2 | 285 | 284.38% | YES |
| SMH 260918C00760000 | 760.00 | 0.14 | 0 | 0.13 | 1 | 266 | 50.39% | |
| SMH 260918C00410000 | 410.00 | 170 | 142.15 | 146.35 | 1 | 263 | 67.85% | YES |
| SMH 260918C00795000 | 795.00 | 0.2 | 0 | 1.15 | 1 | 258 | 67.87% | |
| SMH 260918C00455000 | 455.00 | 109.92 | 97.9 | 102 | 1 | 252 | 52.55% | YES |
| SMH 260918C00805000 | 805.00 | 0.16 | 0 | 0.96 | 1 | 246 | 68.12% | |
| SMH 260918C00845000 | 845.00 | 0.04 | 0 | 5 | 2 | 244 | 97.49% | |
| SMH 260918C00280000 | 280.00 | 283.36 | 271.65 | 276.2 | 10 | 238 | 131.98% | YES |
| SMH 260918C00340000 | 340.00 | 225.04 | 211.9 | 216.05 | 1 | 236 | 98.61% | YES |
| SMH 260918C00320000 | 320.00 | 233.63 | 232 | 236 | 11 | 229 | 109.91% | YES |
| SMH 260918C00515000 | 515.00 | 56.75 | 42.65 | 46 | 3 | 228 | 41.82% | YES |
| SMH 260918C00300000 | 300.00 | 261.85 | 251.65 | 256.25 | 2 | 221 | 120.36% | YES |
| SMH 260918C00375000 | 375.00 | 184.05 | 170 | 174.5 | 1 | 214 | 0.00% | YES |
| SMH 260918C00405000 | 405.00 | 120.8 | 147.15 | 151.45 | 1 | 205 | 70.75% | YES |
| SMH 260918C00755000 | 755.00 | 0.18 | 0 | 0.37 | 1 | 198 | 51.51% | |
| SMH 260918C00875000 | 875.00 | 0.05 | 0 | 5 | 2 | 184 | 103.67% | |
| SMH 260918C00835000 | 835.00 | 0.07 | 0 | 5 | 2 | 180 | 95.35% | |
| SMH 260918C00445000 | 445.00 | 105.76 | 107.8 | 111.7 | 1 | 159 | 55.90% | YES |
| SMH 260918C00705000 | 705.00 | 0.16 | 0.01 | 0.29 | 3 | 132 | 44.04% | |
| SMH 260918C00370000 | 370.00 | 184.05 | 181.95 | 186.4 | 1 | 132 | 86.33% | YES |
| SMH 260918C00925000 | 925.00 | 0.01 | 0 | 4.25 | 1 | 132 | 110.24% | |
| SMH 260918C00240000 | 240.00 | 355 | 311.6 | 316 | 1 | 126 | 155.27% | YES |
| SMH 260918C00855000 | 855.00 | 0.03 | 0 | 3.6 | 1 | 123 | 93.97% | |
| SMH 260918C00270000 | 270.00 | 318.85 | 281.65 | 286.2 | 1 | 117 | 138.33% | YES |
| SMH 260918C00495000 | 495.00 | 75.74 | 59.75 | 63.6 | 1 | 115 | 47.27% | YES |
| SMH 260918C00542500 | 542.50 | 33.33 | 22 | 25.05 | 4 | 112 | 35.95% | YES |
| SMH 260918C00830000 | 830.00 | 0.03 | 0 | 0.2 | 2 | 111 | 60.74% | |
| SMH 260918C00770000 | 770.00 | 0.1 | 0 | 0.42 | 15 | 101 | 55.13% | |
| SMH 260918C00815000 | 815.00 | 0.1 | 0 | 0.2 | 2 | 100 | 58.40% | |
| SMH 260918C00850000 | 850.00 | 0.03 | 0 | 4.15 | 1 | 90 | 95.29% | |
| SMH 260918C00547500 | 547.50 | 21.15 | 19.4 | 21.9 | 36 | 75 | 35.19% | YES |
| SMH 260918C00345000 | 345.00 | 132.33 | 257.8 | 262.5 | 11 | 71 | 309.59% | YES |
| SMH 260918C00960000 | 960.00 | 0.04 | 0 | 5 | 1 | 70 | 119.73% | |
| SMH 260918C00775000 | 775.00 | 0.03 | 0 | 0.42 | 5 | 69 | 56.06% | |
| SMH 260918C00577500 | 577.50 | 8.6 | 6.45 | 10 | 48 | 68 | 35.88% | |
| SMH 260918C00220000 | 220.00 | 363.82 | 331.5 | 335.7 | 1 | 67 | 162.60% | YES |
| SMH 260918C00975000 | 975.00 | 0.03 | 0 | 0.16 | 4 | 64 | 79.88% | |
| SMH 260918C00290000 | 290.00 | 271.25 | 261.7 | 266.25 | 8 | 63 | 126.90% | YES |
| SMH 260918C00365000 | 365.00 | 215.49 | 179.55 | 184.5 | 1 | 63 | 0.00% | YES |
| SMH 260918C00330000 | 330.00 | 249.45 | 305.95 | 309.7 | 1 | 62 | 430.37% | YES |
| SMH 260918C00435000 | 435.00 | 122.17 | 117.4 | 121.75 | 8 | 60 | 59.23% | YES |
| SMH 260918C00930000 | 930.00 | 0.12 | 0 | 2.47 | 1 | 59 | 101.98% | |
| SMH 260918C00567500 | 567.50 | 11.2 | 10.35 | 12.7 | 70 | 59 | 34.70% | |
| SMH 260918C00415000 | 415.00 | 137.35 | 137.2 | 141.4 | 1 | 57 | 66.04% | YES |
| SMH 260918C00950000 | 950.00 | 0.01 | 0 | 5 | 1 | 56 | 117.94% | |
| SMH 260918C00940000 | 940.00 | 0.16 | 0 | 2.52 | 6 | 51 | 104.00% | |
| SMH 260918C00310000 | 310.00 | 348.77 | 234.05 | 239 | 1 | 48 | 0.00% | YES |
| SMH 260918C00160000 | 160.00 | 460 | 383.55 | 388.5 | 1 | 39 | 0.00% | YES |
| SMH 260918C00865000 | 865.00 | 0.08 | 0 | 4.2 | 4 | 38 | 98.54% | |
| SMH 260918C00572500 | 572.50 | 9.45 | 8.25 | 10.5 | 94 | 38 | 33.77% | |
| SMH 260918C00185000 | 185.00 | 396.3 | 404.3 | 408.9 | 50 | 38 | 515.98% | YES |
| SMH 260918C00165000 | 165.00 | 358.5 | 386.35 | 390.9 | 1 | 37 | 211.62% | YES |
| SMH 260918C00175000 | 175.00 | 388.8 | 376.4 | 380.95 | 10 | 35 | 204.20% | YES |
| SMH 260918C00355000 | 355.00 | 221.93 | 196.9 | 201.3 | 2 | 34 | 92.87% | YES |
| SMH 260918C00155000 | 155.00 | 401.1 | 396.35 | 400.5 | 1 | 34 | 209.18% | YES |
| SMH 260918C00150000 | 150.00 | 426.94 | 481.4 | 485.75 | 38 | 32 | 906.93% | YES |
| SMH 260918C00145000 | 145.00 | 476 | 398.55 | 403.5 | 1 | 31 | 0.00% | YES |
| SMH 260918C00885000 | 885.00 | 0.04 | 0 | 4.7 | 2 | 31 | 104.52% | |
| SMH 260918C00180000 | 180.00 | 364 | 371.45 | 375.95 | 1 | 28 | 200.59% | YES |
| SMH 260918C00275000 | 275.00 | 314.31 | 276.7 | 281.2 | 44 | 25 | 135.74% | YES |
| SMH 260918C00230000 | 230.00 | 395.43 | 357 | 361.5 | 2 | 24 | 414.59% | YES |
| SMH 260918C00315000 | 315.00 | 325 | 274 | 278.5 | 11 | 23 | 301.12% | YES |
| SMH 260918C00125000 | 125.00 | 122.26 | 141.65 | 145.3 | 2 | 22 | 0.00% | YES |
| SMH 260918C00195000 | 195.00 | 368.85 | 356.45 | 361 | 2 | 21 | 188.09% | YES |
| SMH 260918C00935000 | 935.00 | 0.12 | 0 | 5 | 4 | 20 | 115.21% | |
| SMH 260918C00582500 | 582.50 | 7.17 | 5.85 | 7.65 | 17 | 19 | 33.83% | |
| SMH 260918C00110000 | 110.00 | 434.13 | 486 | 490.95 | 28 | 19 | 829.03% | YES |
| SMH 260918C00562500 | 562.50 | 13.12 | 11.55 | 14.65 | 99 | 18 | 34.74% | |
| SMH 260918C00895000 | 895.00 | 0.05 | 0 | 4.25 | 4 | 18 | 104.61% | |
| SMH 260918C00170000 | 170.00 | 358.5 | 381.4 | 385.55 | 1 | 18 | 197.95% | YES |
| SMH 260918C00105000 | 105.00 | 469.99 | 446.25 | 450.75 | 2 | 17 | 278.52% | YES |
| SMH 260918C00140000 | 140.00 | 436.82 | 491.25 | 495.6 | 2 | 16 | 964.72% | YES |
| SMH 260918C00210000 | 210.00 | 319 | 341.5 | 345.65 | 3 | 15 | 169.14% | YES |
| SMH 260918C00335000 | 335.00 | 335 | 254.5 | 259 | 2 | 15 | 279.21% | YES |
| SMH 260918C00200000 | 200.00 | 317.5 | 351.5 | 356 | 1 | 14 | 184.77% | YES |
| SMH 260918C00115000 | 115.00 | 174.2 | 208.85 | 213.85 | 2 | 13 | 0.00% | YES |
| SMH 260918C00190000 | 190.00 | 391.4 | 399.35 | 404 | 1 | 12 | 505.02% | YES |
| SMH 260918C00235000 | 235.00 | 345.5 | 309.05 | 314 | 1 | 12 | 0.00% | YES |
| SMH 260918C00130000 | 130.00 | 398.5 | 421.3 | 425.45 | 1 | 12 | 232.42% | YES |
| SMH 260918C00965000 | 965.00 | 0.01 | 0 | 0.28 | 1 | 11 | 82.91% | |
| SMH 260918C00557500 | 557.50 | 15.78 | 14.45 | 17.5 | 58 | 10 | 36.08% | |
| SMH 260918C00225000 | 225.00 | 399.54 | 362 | 366.5 | 0 | 10 | 423.25% | YES |
| SMH 260918C00305000 | 305.00 | 283.34 | 246.75 | 251.3 | 8 | 9 | 118.99% | YES |
| SMH 260918C00552500 | 552.50 | 18.28 | 16.65 | 19.45 | 17 | 9 | 35.36% | YES |
| SMH 260918C00285000 | 285.00 | 303.55 | 266.7 | 271.2 | 4 | 7 | 129.44% | YES |
| SMH 260918C00135000 | 135.00 | 117.96 | 149 | 153.75 | 6 | 7 | 0.00% | YES |
| SMH 260918C00537500 | 537.50 | 26.65 | 25.7 | 29 | 5 | 5 | 37.92% | YES |
| SMH 260918C00325000 | 325.00 | 113.86 | 235.05 | 239.9 | 1 | 5 | 175.29% | YES |
| SMH 260918C00205000 | 205.00 | 312.5 | 346.5 | 350.65 | 3 | 4 | 173.14% | YES |
| SMH 260918C00245000 | 245.00 | 379.79 | 342.5 | 347 | 2 | 3 | 392.13% | YES |
| SMH 260918C00255000 | 255.00 | 340.1 | 296.6 | 301 | 1 | 2 | 144.87% | YES |
| SMH 260918C00265000 | 265.00 | 151.13 | 151.85 | 154.6 | 0 | 2 | 0.00% | YES |
| SMH 260918C00120000 | 120.00 | 499.5 | 423.55 | 428.5 | 1 | 2 | 0.00% | YES |
| SMH 260918C00295000 | 295.00 | 351.5 | 293.5 | 298 | 1 | 1 | 324.46% | YES |
The table below lists all put options on SMH expiring on 2026-09-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SMH 260918P00400000 | 400.00 | 0.26 | 0.15 | 0.34 | 126 | 79572 | 57.47% | |
| SMH 260918P00405000 | 405.00 | 0.18 | 0.02 | 0.59 | 1 | 71837 | 57.18% | |
| SMH 260918P00500000 | 500.00 | 2.75 | 2.55 | 3.25 | 501 | 23473 | 37.17% | |
| SMH 260918P00550000 | 550.00 | 14.79 | 13.6 | 16 | 1392 | 14941 | 32.43% | |
| SMH 260918P00530000 | 530.00 | 7.61 | 7.25 | 8.35 | 728 | 14527 | 33.08% | |
| SMH 260918P00450000 | 450.00 | 0.51 | 0.46 | 0.76 | 358 | 11309 | 46.09% | |
| SMH 260918P00430000 | 430.00 | 0.3 | 0.15 | 0.57 | 182 | 9172 | 52.03% | |
| SMH 260918P00525000 | 525.00 | 6.63 | 6.15 | 6.95 | 511 | 8088 | 33.23% | |
| SMH 260918P00545000 | 545.00 | 12.18 | 11.8 | 13.7 | 115 | 8029 | 32.47% | |
| SMH 260918P00485000 | 485.00 | 1.49 | 1.41 | 1.89 | 120 | 7564 | 38.79% | |
| SMH 260918P00330000 | 330.00 | 0.09 | 0.01 | 0.2 | 4 | 6955 | 79.49% | |
| SMH 260918P00520000 | 520.00 | 5.4 | 5.2 | 5.8 | 1303 | 6506 | 33.56% | |
| SMH 260918P00570000 | 570.00 | 25.5 | 24 | 27.15 | 2876 | 5886 | 31.68% | YES |
| SMH 260918P00480000 | 480.00 | 1.37 | 1.17 | 1.61 | 211 | 5841 | 39.59% | |
| SMH 260918P00340000 | 340.00 | 0.07 | 0 | 0.11 | 6 | 5795 | 70.51% | |
| SMH 260918P00320000 | 320.00 | 0.02 | 0 | 1.18 | 320 | 5197 | 103.47% | |
| SMH 260918P00495000 | 495.00 | 2.18 | 1.89 | 2.58 | 187 | 5020 | 37.13% | |
| SMH 260918P00350000 | 350.00 | 0.07 | 0.01 | 0.12 | 1 | 4714 | 67.77% | |
| SMH 260918P00475000 | 475.00 | 1.13 | 1 | 2 | 228 | 4561 | 44.07% | |
| SMH 260918P00560000 | 560.00 | 19.8 | 18.55 | 21.9 | 672 | 4308 | 33.49% | YES |
| SMH 260918P00540000 | 540.00 | 10.43 | 10.4 | 12 | 298 | 4211 | 33.25% | |
| SMH 260918P00510000 | 510.00 | 3.75 | 3.4 | 4.3 | 237 | 3829 | 35.24% | |
| SMH 260918P00460000 | 460.00 | 0.67 | 0.54 | 0.94 | 103 | 3730 | 43.65% | |
| SMH 260918P00390000 | 390.00 | 0.21 | 0.04 | 0.27 | 2 | 3053 | 58.11% | |
| SMH 260918P00420000 | 420.00 | 0.3 | 0.22 | 0.48 | 115 | 3052 | 52.25% | |
| SMH 260918P00360000 | 360.00 | 0.09 | 0.01 | 0.19 | 1 | 2942 | 66.80% | |
| SMH 260918P00380000 | 380.00 | 0.12 | 0.05 | 0.17 | 6 | 2707 | 59.67% | |
| SMH 260918P00250000 | 250.00 | 0.1 | 0 | 0.3 | 1 | 2433 | 123.24% | |
| SMH 260918P00580000 | 580.00 | 33.1 | 30.85 | 34.8 | 9 | 2419 | 33.00% | YES |
| SMH 260918P00635000 | 635.00 | 68 | 79.9 | 84.05 | 1 | 2357 | 40.27% | YES |
| SMH 260918P00280000 | 280.00 | 0.02 | 0 | 0.2 | 5 | 2340 | 102.34% | |
| SMH 260918P00465000 | 465.00 | 0.79 | 0.7 | 1.05 | 16 | 2261 | 42.44% | |
| SMH 260918P00445000 | 445.00 | 0.46 | 0.36 | 0.64 | 3 | 2216 | 46.78% | |
| SMH 260918P00575000 | 575.00 | 28.25 | 27.05 | 31.05 | 15 | 2141 | 32.65% | YES |
| SMH 260918P00440000 | 440.00 | 0.48 | 0.32 | 0.64 | 57 | 2111 | 48.85% | |
| SMH 260918P00425000 | 425.00 | 0.3 | 0.22 | 0.59 | 12 | 2056 | 51.32% | |
| SMH 260918P00555000 | 555.00 | 17.02 | 15.65 | 18.95 | 1118 | 2043 | 33.16% | YES |
| SMH 260918P00585000 | 585.00 | 34.9 | 34.8 | 38.6 | 1 | 2035 | 33.09% | YES |
| SMH 260918P00260000 | 260.00 | 0.16 | 0.02 | 0.16 | 6 | 1969 | 111.52% | |
| SMH 260918P00370000 | 370.00 | 0.18 | 0.02 | 0.29 | 1 | 1799 | 66.02% | |
| SMH 260918P00300000 | 300.00 | 0.03 | 0 | 0.5 | 1 | 1718 | 102.44% | |
| SMH 260918P00535000 | 535.00 | 9.3 | 8.65 | 9.5 | 315 | 1675 | 32.00% | |
| SMH 260918P00210000 | 210.00 | 0.14 | 0 | 0.45 | 11 | 1636 | 155.18% | |
| SMH 260918P00505000 | 505.00 | 3.31 | 3 | 3.7 | 259 | 1624 | 36.08% | |
| SMH 260918P00415000 | 415.00 | 0.22 | 0.12 | 0.51 | 17 | 1381 | 53.42% | |
| SMH 260918P00470000 | 470.00 | 1.05 | 0.83 | 1.25 | 24 | 1341 | 41.77% | |
| SMH 260918P00310000 | 310.00 | 0.2 | 0 | 2.53 | 2 | 1230 | 122.29% | |
| SMH 260918P00395000 | 395.00 | 0.18 | 0.01 | 2.51 | 3 | 1218 | 76.37% | |
| SMH 260918P00375000 | 375.00 | 0.11 | 0.02 | 0.24 | 4 | 1174 | 62.70% | |
| SMH 260918P00515000 | 515.00 | 4.55 | 4.35 | 5.4 | 275 | 1129 | 35.49% | |
| SMH 260918P00650000 | 650.00 | 81.95 | 94.8 | 98.95 | 1 | 1082 | 44.73% | YES |
| SMH 260918P00590000 | 590.00 | 34.37 | 38.6 | 42.6 | 14 | 1036 | 33.30% | YES |
| SMH 260918P00220000 | 220.00 | 0.02 | 0 | 0.25 | 8 | 1005 | 139.06% | |
| SMH 260918P00600000 | 600.00 | 48.22 | 47.1 | 51.1 | 5 | 993 | 34.04% | YES |
| SMH 260918P00630000 | 630.00 | 76.45 | 75 | 79.15 | 1 | 947 | 39.00% | YES |
| SMH 260918P00490000 | 490.00 | 1.87 | 1.76 | 2.44 | 333 | 925 | 39.00% | |
| SMH 260918P00435000 | 435.00 | 0.45 | 0.15 | 0.69 | 6 | 856 | 51.56% | |
| SMH 260918P00595000 | 595.00 | 38.82 | 42.8 | 46.75 | 9 | 846 | 33.55% | YES |
| SMH 260918P00335000 | 335.00 | 0.07 | 0.02 | 0.15 | 4 | 826 | 75.78% | |
| SMH 260918P00255000 | 255.00 | 0.21 | 0 | 0.5 | 4 | 740 | 127.34% | |
| SMH 260918P00290000 | 290.00 | 0.2 | 0 | 0.21 | 3 | 711 | 97.85% | |
| SMH 260918P00180000 | 180.00 | 0.03 | 0 | 0.15 | 25 | 698 | 159.77% | |
| SMH 260918P00305000 | 305.00 | 0.14 | 0 | 2.53 | 7 | 653 | 125.34% | |
| SMH 260918P00160000 | 160.00 | 0.01 | 0 | 0.03 | 2 | 626 | 153.13% | |
| SMH 260918P00150000 | 150.00 | 0.01 | 0 | 0.02 | 1 | 624 | 156.25% | |
| SMH 260918P00455000 | 455.00 | 0.63 | 0.5 | 0.81 | 74 | 602 | 44.53% | |
| SMH 260918P00130000 | 130.00 | 0.01 | 0 | 0.08 | 1 | 598 | 193.75% | |
| SMH 260918P00620000 | 620.00 | 66.41 | 65.3 | 69.5 | 19 | 596 | 36.85% | YES |
| SMH 260918P00365000 | 365.00 | 0.21 | 0.02 | 0.21 | 3 | 563 | 65.82% | |
| SMH 260918P00610000 | 610.00 | 58.15 | 56.1 | 60 | 16 | 557 | 34.83% | YES |
| SMH 260918P00565000 | 565.00 | 22.3 | 21.8 | 24.7 | 138 | 547 | 33.14% | YES |
| SMH 260918P00105000 | 105.00 | 0.2 | 0 | 1.67 | 1 | 487 | 307.42% | |
| SMH 260918P00640000 | 640.00 | 72.26 | 84.8 | 89 | 1 | 487 | 41.71% | YES |
| SMH 260918P00230000 | 230.00 | 0.4 | 0 | 2.52 | 1 | 457 | 177.73% | |
| SMH 260918P00215000 | 215.00 | 0.22 | 0 | 1.6 | 1 | 452 | 177.88% | |
| SMH 260918P00240000 | 240.00 | 0.03 | 0 | 0.3 | 258 | 408 | 129.10% | |
| SMH 260918P00615000 | 615.00 | 60.98 | 60.55 | 64.75 | 2 | 372 | 35.90% | YES |
| SMH 260918P00410000 | 410.00 | 0.27 | 0.01 | 0.47 | 8 | 363 | 53.42% | |
| SMH 260918P00100000 | 100.00 | 0.15 | 0 | 0.04 | 1 | 336 | 215.63% | |
| SMH 260918P00645000 | 645.00 | 75.87 | 89.8 | 93.95 | 1 | 334 | 43.12% | YES |
| SMH 260918P00625000 | 625.00 | 68.14 | 70.1 | 74.3 | 1 | 329 | 37.87% | YES |
| SMH 260918P00665000 | 665.00 | 111.45 | 109.8 | 113.95 | 220 | 312 | 49.41% | YES |
| SMH 260918P00270000 | 270.00 | 0.04 | 0 | 2.52 | 160 | 307 | 147.95% | |
| SMH 260918P00605000 | 605.00 | 53.47 | 51.2 | 55.55 | 6 | 301 | 34.56% | YES |
| SMH 260918P00345000 | 345.00 | 0.12 | 0 | 0.63 | 6 | 282 | 83.20% | |
| SMH 260918P00385000 | 385.00 | 0.14 | 0.01 | 0.25 | 62 | 281 | 58.89% | |
| SMH 260918P00200000 | 200.00 | 0.08 | 0 | 0.2 | 1 | 275 | 149.41% | |
| SMH 260918P00170000 | 170.00 | 0.02 | 0 | 0.02 | 10 | 267 | 142.19% | |
| SMH 260918P00275000 | 275.00 | 0.03 | 0 | 1.07 | 2 | 264 | 127.39% | |
| SMH 260918P00175000 | 175.00 | 0.26 | 0 | 1 | 16 | 263 | 201.07% | |
| SMH 260918P00655000 | 655.00 | 93.23 | 99.8 | 103.95 | 1 | 247 | 46.31% | YES |
| SMH 260918P00542500 | 542.50 | 12.05 | 10.2 | 13.15 | 36 | 246 | 33.48% | |
| SMH 260918P00190000 | 190.00 | 0.03 | 0 | 0.3 | 2 | 207 | 163.09% | |
| SMH 260918P00675000 | 675.00 | 121.45 | 119.8 | 123.95 | 150 | 200 | 52.42% | YES |
| SMH 260918P00325000 | 325.00 | 0.14 | 0 | 1.42 | 1 | 193 | 103.56% | |
| SMH 260918P00165000 | 165.00 | 0.1 | 0 | 2.52 | 20 | 183 | 239.84% | |
| SMH 260918P00145000 | 145.00 | 0.08 | 0 | 0.2 | 1 | 180 | 194.53% | |
| SMH 260918P00355000 | 355.00 | 0.17 | 0.02 | 0.17 | 3 | 169 | 68.36% | |
| SMH 260918P00140000 | 140.00 | 0.32 | 0 | 0.26 | 2 | 169 | 204.69% | |
| SMH 260918P00245000 | 245.00 | 0.16 | 0 | 3.75 | 2 | 165 | 177.30% | |
| SMH 260918P00225000 | 225.00 | 0.01 | 0 | 1 | 4 | 163 | 159.38% | |
| SMH 260918P00315000 | 315.00 | 0.19 | 0 | 0.2 | 1 | 158 | 85.74% | |
| SMH 260918P00110000 | 110.00 | 0.02 | 0 | 0.07 | 1 | 142 | 213.28% | |
| SMH 260918P00285000 | 285.00 | 0.06 | 0 | 0.45 | 3 | 121 | 108.89% | |
| SMH 260918P00185000 | 185.00 | 0.33 | 0 | 4.65 | 1 | 109 | 241.55% | |
| SMH 260918P00537500 | 537.50 | 9.79 | 9.15 | 10.7 | 38 | 104 | 32.60% | |
| SMH 260918P00125000 | 125.00 | 0.01 | 0 | 1.71 | 11 | 103 | 276.56% | |
| SMH 260918P00120000 | 120.00 | 0.01 | 0 | 0.05 | 10 | 102 | 196.88% | |
| SMH 260918P00552500 | 552.50 | 16.3 | 15.15 | 17.35 | 34 | 95 | 32.62% | |
| SMH 260918P00295000 | 295.00 | 0.04 | 0 | 1.14 | 2 | 93 | 116.70% | |
| SMH 260918P00195000 | 195.00 | 0.17 | 0 | 2.52 | 3 | 90 | 208.50% | |
| SMH 260918P00135000 | 135.00 | 0.01 | 0 | 2.52 | 50 | 78 | 277.88% | |
| SMH 260918P00115000 | 115.00 | 0.01 | 0 | 1.82 | 11 | 66 | 294.34% | |
| SMH 260918P00155000 | 155.00 | 0.08 | 0 | 1.88 | 30 | 45 | 240.92% | |
| SMH 260918P00567500 | 567.50 | 23.83 | 22.65 | 26.2 | 40 | 44 | 33.00% | YES |
| SMH 260918P00265000 | 265.00 | 0.12 | 0 | 3.35 | 18 | 40 | 158.72% | |
| SMH 260918P00660000 | 660.00 | 106.5 | 104.05 | 109 | 20 | 36 | 48.13% | YES |
| SMH 260918P00547500 | 547.50 | 14.05 | 12.85 | 14.95 | 39 | 26 | 32.69% | |
| SMH 260918P00557500 | 557.50 | 18.25 | 17.35 | 20.25 | 30 | 26 | 33.05% | YES |
| SMH 260918P00670000 | 670.00 | 116.45 | 114.8 | 118.95 | 20 | 26 | 50.93% | YES |
| SMH 260918P00205000 | 205.00 | 0.22 | 0 | 2.52 | 9 | 23 | 199.17% | |
| SMH 260918P00685000 | 685.00 | 103.48 | 137 | 141.95 | 10 | 16 | 77.34% | YES |
| SMH 260918P00572500 | 572.50 | 20.05 | 25.9 | 28.65 | 24 | 15 | 31.31% | YES |
| SMH 260918P00582500 | 582.50 | 25.16 | 33.25 | 36.7 | 29 | 14 | 33.09% | YES |
| SMH 260918P00700000 | 700.00 | 146.15 | 144.8 | 148.95 | 16 | 14 | 59.60% | YES |
| SMH 260918P00680000 | 680.00 | 126.4 | 124.8 | 128.95 | 10 | 9 | 53.89% | YES |
| SMH 260918P00690000 | 690.00 | 136.45 | 134.8 | 138.95 | 10 | 8 | 56.79% | YES |
| SMH 260918P00235000 | 235.00 | 1.09 | 0.05 | 2.4 | 2 | 5 | 173.00% | |
| SMH 260918P00720000 | 720.00 | 149.86 | 164.8 | 168.95 | 2 | 3 | 65.02% | YES |
| SMH 260918P00880000 | 880.00 | 236.64 | 287.5 | 291.95 | 0 | 3 | 0.00% | YES |
| SMH 260918P00770000 | 770.00 | 159.07 | 183 | 187.25 | 2 | 2 | 0.00% | YES |
| SMH 260918P00780000 | 780.00 | 166.5 | 192.5 | 196.85 | 0 | 1 | 0.00% | YES |
| SMH 260918P00745000 | 745.00 | 114.49 | 160 | 164.15 | 0 | 1 | 0.00% | YES |
| SMH 260918P00855000 | 855.00 | 240.5 | 307 | 311.95 | 0 | 0 | 125.96% | YES |
| SMH 260918P00715000 | 715.00 | 146 | 167 | 171.95 | 4 | 0 | 87.38% | YES |
| SMH 260918P00805000 | 805.00 | 266 | 249.5 | 253.95 | 2 | 0 | 85.60% | YES |
| SMH 260918P00815000 | 815.00 | 276 | 259.4 | 263.95 | 2 | 0 | 87.79% | YES |
| SMH 260918P00820000 | 820.00 | 281 | 264.5 | 268.95 | 1 | 0 | 88.88% | YES |
| SMH 260918P00825000 | 825.00 | 286 | 269.4 | 273.95 | 3 | 0 | 89.95% | YES |
| SMH 260918P00925000 | 925.00 | 368 | 369.5 | 373.95 | 0 | 0 | 109.72% | YES |
| SMH 260918P00810000 | 810.00 | 271.1 | 254.4 | 258.95 | 13 | 0 | 86.69% | YES |
| SMH 260918P00790000 | 790.00 | 176.17 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 260918P00785000 | 785.00 | 172 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 260918P00760000 | 760.00 | 184.73 | 204.4 | 208.95 | 1 | 0 | 75.15% | YES |
| SMH 260918P00740000 | 740.00 | 162.6 | 192 | 196.95 | 2 | 0 | 95.16% | YES |
| SMH 260918P00730000 | 730.00 | 192.6 | 174.8 | 178.95 | 1 | 0 | 67.64% | YES |
| SMH 260918P00800000 | 800.00 | 261.1 | 244.8 | 248.95 | 2 | 0 | 84.47% | YES |
| SMH 260918P00750000 | 750.00 | 192 | 202 | 206.95 | 2 | 0 | 98.14% | YES |
| SMH 260918P00710000 | 710.00 | 171.65 | 154.4 | 158.95 | 1 | 0 | 62.34% | YES |
| SMH 260918P00765000 | 765.00 | 180.97 | 217 | 221.95 | 4 | 0 | 102.50% | YES |
| SMH 260918P00865000 | 865.00 | 251.85 | 317 | 321.95 | 0 | 0 | 128.33% | YES |
| SMH 260918P00840000 | 840.00 | 225.65 | 292 | 296.95 | 0 | 0 | 122.33% | YES |
| SMH 260918P00830000 | 830.00 | 219.45 | 282 | 286.9 | 0 | 0 | 119.75% | YES |
| SMH 260918P00775000 | 775.00 | 253 | 219.8 | 223.95 | 1 | 0 | 78.74% | YES |
| SMH 260918P00755000 | 755.00 | 224 | 199.4 | 203.95 | 1 | 0 | 73.93% | YES |
| SMH 260918P00725000 | 725.00 | 154.88 | 169.8 | 173.95 | 2 | 0 | 66.33% | YES |
| SMH 260918P00695000 | 695.00 | 109 | 147 | 151.95 | 12 | 0 | 80.78% | YES |
| SMH 260918P00705000 | 705.00 | 151.17 | 149.8 | 153.95 | 6 | 0 | 60.97% | YES |
This page displays the full SMH options chain for contracts expiring on 2026-09-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SMH.
The ITM column highlights whether a contract is currently in-the-money for SMH: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SMH between now and 2026-09-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in SMH, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SMH options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-18 approaches.
