Detailed SMH options chain for 2027-03-19 – 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 – 2027-03-19 – 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 2027-03-19.
This SMH 2027-03-19 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 2027-03-19. 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 270319C00700000 | 700.00 | 19.9 | 18.65 | 21.25 | 15 | 2428 | 38.90% | |
| SMH 270319C00620000 | 620.00 | 49.9 | 38.45 | 41.75 | 1 | 1074 | 40.31% | |
| SMH 270319C00650000 | 650.00 | 31.49 | 29.55 | 32.75 | 1 | 1072 | 39.75% | |
| SMH 270319C00750000 | 750.00 | 13.15 | 11.55 | 13.65 | 1 | 626 | 38.43% | |
| SMH 270319C00625000 | 625.00 | 47.55 | 36.8 | 40.15 | 70 | 570 | 40.22% | |
| SMH 270319C00675000 | 675.00 | 24.75 | 23.6 | 26.15 | 4 | 538 | 39.07% | |
| SMH 270319C00595000 | 595.00 | 49.7 | 47.2 | 50.75 | 10 | 518 | 40.88% | |
| SMH 270319C00980000 | 980.00 | 2.29 | 1.31 | 2.34 | 10 | 503 | 40.02% | |
| SMH 270319C00800000 | 800.00 | 8.2 | 7.45 | 8.65 | 2 | 439 | 38.10% | |
| SMH 270319C00600000 | 600.00 | 47.6 | 45.65 | 48.8 | 14 | 388 | 40.74% | |
| SMH 270319C00550000 | 550.00 | 70.25 | 67.35 | 70.9 | 9 | 345 | 42.32% | YES |
| SMH 270319C00850000 | 850.00 | 7.76 | 4.4 | 6 | 4 | 327 | 38.74% | |
| SMH 270319C00630000 | 630.00 | 42.35 | 34.85 | 38.5 | 1 | 326 | 40.08% | |
| SMH 270319C00840000 | 840.00 | 6.47 | 4.85 | 6.25 | 8 | 277 | 38.33% | |
| SMH 270319C00745000 | 745.00 | 14.35 | 11.7 | 14.35 | 1 | 272 | 38.54% | |
| SMH 270319C00640000 | 640.00 | 35.45 | 32.35 | 35.6 | 4 | 269 | 39.96% | |
| SMH 270319C00960000 | 960.00 | 6.55 | 1.38 | 2.79 | 5 | 233 | 40.07% | |
| SMH 270319C00665000 | 665.00 | 28.87 | 25.6 | 28.65 | 8 | 229 | 39.34% | |
| SMH 270319C00655000 | 655.00 | 32.76 | 28.2 | 31.1 | 2 | 197 | 39.46% | |
| SMH 270319C00500000 | 500.00 | 101.29 | 95.4 | 99.5 | 2 | 192 | 44.65% | YES |
| SMH 270319C00580000 | 580.00 | 58.5 | 53.55 | 57 | 1 | 186 | 41.37% | |
| SMH 270319C00660000 | 660.00 | 29.3 | 26.75 | 29.85 | 80 | 184 | 39.39% | |
| SMH 270319C00615000 | 615.00 | 48.53 | 40.05 | 43.4 | 2 | 182 | 40.39% | |
| SMH 270319C00760000 | 760.00 | 15.65 | 10.3 | 13.05 | 1 | 171 | 38.91% | |
| SMH 270319C00480000 | 480.00 | 111.71 | 108.6 | 112.85 | 1 | 167 | 45.94% | YES |
| SMH 270319C00810000 | 810.00 | 8.55 | 6.15 | 8.4 | 32 | 164 | 38.68% | |
| SMH 270319C00570000 | 570.00 | 71.08 | 57.8 | 61 | 2 | 160 | 41.43% | |
| SMH 270319C00565000 | 565.00 | 62.95 | 60.2 | 63.35 | 12 | 144 | 41.62% | |
| SMH 270319C00885000 | 885.00 | 6.8 | 3.05 | 4.75 | 1 | 142 | 39.31% | |
| SMH 270319C00470000 | 470.00 | 127.18 | 115.4 | 119.7 | 1 | 137 | 46.52% | YES |
| SMH 270319C00390000 | 390.00 | 173 | 178.5 | 182.65 | 1 | 135 | 51.43% | YES |
| SMH 270319C00970000 | 970.00 | 2.42 | 1.04 | 3.1 | 64 | 133 | 41.43% | |
| SMH 270319C00555000 | 555.00 | 70.15 | 64.1 | 68.8 | 3 | 133 | 42.37% | |
| SMH 270319C00765000 | 765.00 | 12.89 | 9.9 | 12.3 | 40 | 132 | 38.69% | |
| SMH 270319C00875000 | 875.00 | 23.95 | 3.55 | 5.95 | 30 | 131 | 40.55% | |
| SMH 270319C00590000 | 590.00 | 50.46 | 48.95 | 53 | 75 | 126 | 41.17% | |
| SMH 270319C00710000 | 710.00 | 34.5 | 16.8 | 20.15 | 2 | 118 | 39.32% | |
| SMH 270319C00680000 | 680.00 | 25.08 | 22.45 | 26.35 | 2 | 117 | 39.92% | |
| SMH 270319C00715000 | 715.00 | 21.31 | 16.1 | 19.1 | 5 | 115 | 39.11% | |
| SMH 270319C00645000 | 645.00 | 32.15 | 31.35 | 33.75 | 13 | 110 | 39.59% | |
| SMH 270319C00830000 | 830.00 | 7.45 | 5.05 | 7.15 | 7 | 107 | 38.78% | |
| SMH 270319C00705000 | 705.00 | 26.26 | 17.65 | 20.75 | 2 | 99 | 39.16% | |
| SMH 270319C00420000 | 420.00 | 167.66 | 153.35 | 157.75 | 1 | 96 | 50.63% | YES |
| SMH 270319C00510000 | 510.00 | 102.32 | 89.05 | 93.5 | 6 | 92 | 44.27% | YES |
| SMH 270319C00670000 | 670.00 | 26.64 | 24.75 | 27.5 | 2 | 91 | 39.29% | |
| SMH 270319C00755000 | 755.00 | 13.48 | 11.05 | 13.6 | 1 | 91 | 38.91% | |
| SMH 270319C00610000 | 610.00 | 58.2 | 41.45 | 44.8 | 1 | 88 | 40.29% | |
| SMH 270319C00910000 | 910.00 | 12.21 | 2.11 | 4 | 2 | 88 | 39.63% | |
| SMH 270319C00895000 | 895.00 | 13.2 | 2.7 | 4.4 | 2 | 86 | 39.38% | |
| SMH 270319C00695000 | 695.00 | 22.59 | 19.55 | 22.5 | 2 | 82 | 39.19% | |
| SMH 270319C00860000 | 860.00 | 17.96 | 3.75 | 5.65 | 32 | 79 | 38.97% | |
| SMH 270319C00520000 | 520.00 | 85.26 | 83.7 | 87.5 | 3 | 77 | 43.75% | YES |
| SMH 270319C00935000 | 935.00 | 6.94 | 1.4 | 3.85 | 5 | 73 | 40.95% | |
| SMH 270319C00780000 | 780.00 | 10.6 | 8.5 | 10.8 | 1 | 72 | 38.65% | |
| SMH 270319C00740000 | 740.00 | 22.31 | 12.6 | 15.4 | 2 | 71 | 38.92% | |
| SMH 270319C00825000 | 825.00 | 7.8 | 5.4 | 7.45 | 3 | 70 | 38.76% | |
| SMH 270319C00690000 | 690.00 | 24.86 | 20.4 | 24.5 | 2 | 69 | 39.98% | |
| SMH 270319C00635000 | 635.00 | 38.01 | 33.75 | 37.5 | 4 | 67 | 40.32% | |
| SMH 270319C00865000 | 865.00 | 35.15 | 3.95 | 6.1 | 98 | 67 | 40.03% | |
| SMH 270319C00845000 | 845.00 | 8.69 | 4.15 | 6.55 | 2 | 66 | 39.15% | |
| SMH 270319C00785000 | 785.00 | 12.55 | 8.15 | 10 | 1 | 65 | 38.26% | |
| SMH 270319C00870000 | 870.00 | 6 | 3.6 | 5.25 | 1 | 62 | 39.08% | |
| SMH 270319C00790000 | 790.00 | 11.5 | 7.65 | 11.5 | 2 | 60 | 40.32% | |
| SMH 270319C00475000 | 475.00 | 127.28 | 111.9 | 116.2 | 1 | 56 | 46.19% | YES |
| SMH 270319C00395000 | 395.00 | 223.9 | 170.05 | 173.8 | 14 | 55 | 48.15% | YES |
| SMH 270319C00770000 | 770.00 | 11.1 | 9.2 | 11.8 | 1 | 55 | 38.70% | |
| SMH 270319C00515000 | 515.00 | 91.91 | 85.8 | 90.45 | 1 | 54 | 43.99% | YES |
| SMH 270319C00505000 | 505.00 | 105.5 | 92.05 | 96.5 | 8 | 54 | 44.48% | YES |
| SMH 270319C00545000 | 545.00 | 83.65 | 69.25 | 73.65 | 1 | 54 | 42.63% | YES |
| SMH 270319C00450000 | 450.00 | 132.57 | 130.8 | 133.85 | 23 | 53 | 47.63% | YES |
| SMH 270319C00735000 | 735.00 | 16.66 | 13.25 | 16.85 | 40 | 52 | 39.61% | |
| SMH 270319C00585000 | 585.00 | 53.46 | 51.2 | 55 | 24 | 51 | 41.29% | |
| SMH 270319C00720000 | 720.00 | 18.1 | 15.35 | 18.3 | 3 | 49 | 39.07% | |
| SMH 270319C00820000 | 820.00 | 7.97 | 5.8 | 7.75 | 36 | 49 | 38.73% | |
| SMH 270319C00530000 | 530.00 | 91.34 | 77.2 | 81.65 | 3 | 48 | 43.20% | YES |
| SMH 270319C00725000 | 725.00 | 17.32 | 14.6 | 17.95 | 10 | 46 | 39.37% | |
| SMH 270319C00400000 | 400.00 | 173.7 | 170 | 174 | 8 | 45 | 50.34% | YES |
| SMH 270319C00965000 | 965.00 | 5.79 | 1.39 | 2.95 | 2 | 45 | 40.77% | |
| SMH 270319C00900000 | 900.00 | 3.96 | 2.56 | 4.25 | 2 | 43 | 39.44% | |
| SMH 270319C00575000 | 575.00 | 58.73 | 55.75 | 58.8 | 10 | 42 | 41.29% | |
| SMH 270319C00385000 | 385.00 | 197.6 | 182.8 | 186.95 | 6 | 41 | 51.96% | YES |
| SMH 270319C00605000 | 605.00 | 45.95 | 43.75 | 46.6 | 10 | 41 | 40.41% | |
| SMH 270319C00795000 | 795.00 | 10.3 | 7.45 | 9.85 | 1 | 41 | 39.02% | |
| SMH 270319C00485000 | 485.00 | 167.72 | 159.95 | 164.5 | 1 | 41 | 82.28% | YES |
| SMH 270319C00975000 | 975.00 | 2.26 | 1.17 | 2.81 | 4 | 40 | 41.00% | |
| SMH 270319C00540000 | 540.00 | 73.88 | 71.8 | 76.35 | 9 | 39 | 42.87% | YES |
| SMH 270319C00855000 | 855.00 | 12.9 | 4.05 | 5.9 | 2 | 36 | 38.97% | |
| SMH 270319C00560000 | 560.00 | 65.1 | 62.4 | 65.7 | 2 | 35 | 41.78% | |
| SMH 270319C00490000 | 490.00 | 97.5 | 101.5 | 105.95 | 4 | 35 | 45.20% | YES |
| SMH 270319C00730000 | 730.00 | 20.49 | 13.95 | 16.85 | 1 | 35 | 39.04% | |
| SMH 270319C00930000 | 930.00 | 5.05 | 1.69 | 3.95 | 2 | 34 | 40.83% | |
| SMH 270319C00775000 | 775.00 | 11.44 | 9 | 11.5 | 65 | 33 | 38.89% | |
| SMH 270319C00685000 | 685.00 | 29.16 | 21.2 | 25.5 | 6 | 32 | 40.02% | |
| SMH 270319C00370000 | 370.00 | 240.4 | 190.75 | 195 | 9 | 32 | 49.78% | YES |
| SMH 270319C00925000 | 925.00 | 10.97 | 1.99 | 3.7 | 4 | 30 | 40.00% | |
| SMH 270319C00525000 | 525.00 | 92.73 | 80.15 | 84.5 | 1 | 29 | 43.45% | YES |
| SMH 270319C00455000 | 455.00 | 254.08 | 177 | 181.5 | 3 | 28 | 84.15% | YES |
| SMH 270319C00440000 | 440.00 | 145.1 | 137.6 | 141.9 | 1 | 26 | 48.80% | YES |
| SMH 270319C00360000 | 360.00 | 239 | 199.05 | 204 | 2 | 26 | 50.89% | YES |
| SMH 270319C00380000 | 380.00 | 193.15 | 187.1 | 191.3 | 2 | 25 | 52.49% | YES |
| SMH 270319C00495000 | 495.00 | 128.96 | 98.4 | 102.75 | 1 | 24 | 44.96% | YES |
| SMH 270319C00410000 | 410.00 | 178.45 | 161.55 | 165.95 | 4 | 23 | 51.64% | YES |
| SMH 270319C00535000 | 535.00 | 107.5 | 75.2 | 79 | 1 | 22 | 43.05% | YES |
| SMH 270319C00940000 | 940.00 | 3.86 | 1.7 | 3.4 | 1 | 21 | 40.31% | |
| SMH 270319C00270000 | 270.00 | 316.7 | 281.1 | 285.5 | 1 | 21 | 54.21% | YES |
| SMH 270319C00300000 | 300.00 | 352.85 | 300.5 | 305.25 | 2 | 21 | 118.69% | YES |
| SMH 270319C00295000 | 295.00 | 279.1 | 257.55 | 262.5 | 1 | 21 | 54.69% | YES |
| SMH 270319C00945000 | 945.00 | 3.14 | 1.62 | 3.3 | 5 | 21 | 40.39% | |
| SMH 270319C00815000 | 815.00 | 43.78 | 6.85 | 8.85 | 2 | 20 | 39.65% | |
| SMH 270319C00465000 | 465.00 | 197.5 | 116.2 | 120.4 | 1 | 19 | 44.68% | YES |
| SMH 270319C00415000 | 415.00 | 201.5 | 153.8 | 157.6 | 1 | 19 | 47.04% | YES |
| SMH 270319C00880000 | 880.00 | 4 | 3.1 | 4.9 | 1 | 16 | 39.22% | |
| SMH 270319C00915000 | 915.00 | 3.6 | 2.21 | 3.9 | 1 | 16 | 39.76% | |
| SMH 270319C00340000 | 340.00 | 188 | 277.5 | 281.55 | 10 | 16 | 118.10% | YES |
| SMH 270319C00835000 | 835.00 | 7.2 | 4.8 | 6.7 | 11 | 15 | 38.57% | |
| SMH 270319C00425000 | 425.00 | 148.51 | 149.4 | 153.7 | 22 | 15 | 50.13% | YES |
| SMH 270319C00430000 | 430.00 | 181.05 | 145.5 | 149.9 | 2 | 14 | 49.83% | YES |
| SMH 270319C00230000 | 230.00 | 341.01 | 325.85 | 330.35 | 40 | 14 | 75.25% | YES |
| SMH 270319C00265000 | 265.00 | 297.8 | 292.5 | 296.6 | 2 | 13 | 68.38% | YES |
| SMH 270319C00955000 | 955.00 | 2.63 | 1.45 | 3.1 | 3 | 12 | 40.53% | |
| SMH 270319C00220000 | 220.00 | 351.72 | 335.5 | 339.9 | 2 | 12 | 77.25% | YES |
| SMH 270319C00890000 | 890.00 | 13.73 | 2.93 | 4.55 | 2 | 12 | 39.31% | |
| SMH 270319C00435000 | 435.00 | 163.22 | 141.5 | 145.8 | 1 | 12 | 49.24% | YES |
| SMH 270319C00905000 | 905.00 | 39.45 | 3 | 4.95 | 10 | 12 | 41.04% | |
| SMH 270319C00290000 | 290.00 | 248 | 268.85 | 273.4 | 3 | 12 | 64.66% | YES |
| SMH 270319C00445000 | 445.00 | 171.4 | 130.5 | 134.9 | 2 | 11 | 45.75% | YES |
| SMH 270319C00250000 | 250.00 | 322.93 | 306.7 | 311.2 | 155 | 11 | 71.39% | YES |
| SMH 270319C00920000 | 920.00 | 5.4 | 2.36 | 4 | 1 | 10 | 40.29% | |
| SMH 270319C00405000 | 405.00 | 180.62 | 165.7 | 170 | 80 | 10 | 52.07% | YES |
| SMH 270319C00330000 | 330.00 | 224.95 | 231.8 | 235.95 | 2 | 10 | 58.54% | YES |
| SMH 270319C00460000 | 460.00 | 129.2 | 122.6 | 126.5 | 2 | 8 | 46.93% | YES |
| SMH 270319C00350000 | 350.00 | 202 | 213.7 | 217.85 | 3 | 8 | 56.02% | YES |
| SMH 270319C00365000 | 365.00 | 205.34 | 200.3 | 204.45 | 2 | 7 | 54.20% | YES |
| SMH 270319C00805000 | 805.00 | 43.82 | 7.25 | 9.55 | 1 | 6 | 39.59% | |
| SMH 270319C00950000 | 950.00 | 2.65 | 1.69 | 3.2 | 1 | 6 | 40.47% | |
| SMH 270319C00375000 | 375.00 | 168 | 248.5 | 252.9 | 1 | 5 | 108.63% | YES |
| SMH 270319C00280000 | 280.00 | 292.24 | 271.55 | 276.5 | 4 | 4 | 55.45% | YES |
| SMH 270319C00320000 | 320.00 | 238.49 | 241 | 245.15 | 1 | 4 | 59.93% | YES |
| SMH 270319C00315000 | 315.00 | 279.95 | 290.45 | 294.5 | 1 | 1 | 116.95% | YES |
| SMH 270319C00205000 | 205.00 | 364.98 | 349.85 | 354.35 | 40 | 1 | 80.21% | YES |
| SMH 270319C00190000 | 190.00 | 379.21 | 364.3 | 368.8 | 60 | 1 | 83.33% | YES |
| SMH 270319C00355000 | 355.00 | 154.15 | 265 | 269.05 | 1 | 1 | 113.84% | YES |
| SMH 270319C00240000 | 240.00 | 333.23 | 316.3 | 320.75 | 4 | 1 | 73.33% | YES |
| SMH 270319C00325000 | 325.00 | 197.5 | 290.5 | 295 | 0 | 1 | 123.23% | YES |
| SMH 270319C00210000 | 210.00 | 374.75 | 337.55 | 342.5 | 1 | 1 | 0.00% | YES |
| SMH 270319C00225000 | 225.00 | 381.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270319C00215000 | 215.00 | 359.08 | 340.25 | 344.7 | 80 | 0 | 78.14% | YES |
| SMH 270319C00255000 | 255.00 | 318.54 | 302 | 306.45 | 20 | 0 | 70.59% | YES |
| SMH 270319C00335000 | 335.00 | 277 | 273.2 | 277.5 | 2 | 0 | 111.10% | YES |
| SMH 270319C00245000 | 245.00 | 326.06 | 311.5 | 316 | 8 | 0 | 72.39% | YES |
| SMH 270319C00235000 | 235.00 | 351.85 | 0 | 0 | 20 | 0 | 0.00% | YES |
| SMH 270319C00260000 | 260.00 | 329.25 | 0 | 0 | 10 | 0 | 0.00% | YES |
| SMH 270319C00275000 | 275.00 | 315.85 | 0 | 0 | 10 | 0 | 0.00% | YES |
The table below lists all put options on SMH expiring on 2027-03-19. 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 270319P00400000 | 400.00 | 10.55 | 10.15 | 11.7 | 13 | 4653 | 42.28% | |
| SMH 270319P00500000 | 500.00 | 34.77 | 32.75 | 35.45 | 3 | 1939 | 37.21% | |
| SMH 270319P00450000 | 450.00 | 20.25 | 18.8 | 20.75 | 102 | 1285 | 39.32% | |
| SMH 270319P00420000 | 420.00 | 17.1 | 13.05 | 15 | 1 | 1248 | 41.24% | |
| SMH 270319P00580000 | 580.00 | 66.62 | 68.5 | 72.6 | 2 | 1129 | 34.54% | YES |
| SMH 270319P00470000 | 470.00 | 23.67 | 23.65 | 25.9 | 11 | 1118 | 38.41% | |
| SMH 270319P00490000 | 490.00 | 28.45 | 29.25 | 31.75 | 26 | 736 | 37.41% | |
| SMH 270319P00380000 | 380.00 | 8.75 | 7.8 | 9.9 | 29 | 636 | 44.64% | |
| SMH 270319P00550000 | 550.00 | 57.72 | 53.4 | 56.7 | 2 | 593 | 35.52% | |
| SMH 270319P00510000 | 510.00 | 34.65 | 35.9 | 39.2 | 8 | 549 | 36.88% | |
| SMH 270319P00600000 | 600.00 | 83.45 | 80.35 | 84.45 | 7 | 540 | 33.86% | YES |
| SMH 270319P00480000 | 480.00 | 25.92 | 26.35 | 28.6 | 1 | 482 | 37.82% | |
| SMH 270319P00595000 | 595.00 | 80.75 | 77.15 | 81.25 | 3 | 455 | 33.94% | YES |
| SMH 270319P00485000 | 485.00 | 31.03 | 27.9 | 30.15 | 2 | 434 | 37.62% | |
| SMH 270319P00475000 | 475.00 | 25.06 | 25.05 | 27.1 | 14 | 403 | 38.02% | |
| SMH 270319P00575000 | 575.00 | 63.65 | 65.55 | 69.75 | 2 | 358 | 34.68% | YES |
| SMH 270319P00520000 | 520.00 | 43.46 | 39.05 | 44 | 5 | 352 | 37.06% | |
| SMH 270319P00535000 | 535.00 | 45.63 | 45.45 | 49.8 | 2 | 348 | 36.12% | |
| SMH 270319P00800000 | 800.00 | 234.58 | 245.1 | 249.3 | 2 | 301 | 28.65% | YES |
| SMH 270319P00390000 | 390.00 | 9.55 | 8.95 | 11 | 1 | 294 | 43.76% | |
| SMH 270319P00350000 | 350.00 | 5.9 | 5.15 | 6.15 | 310 | 242 | 45.56% | |
| SMH 270319P00570000 | 570.00 | 63.75 | 63.05 | 66.9 | 1 | 238 | 34.78% | YES |
| SMH 270319P00425000 | 425.00 | 14.69 | 13.85 | 15.65 | 1 | 234 | 40.70% | |
| SMH 270319P00505000 | 505.00 | 38.3 | 33 | 37.25 | 2 | 214 | 37.01% | |
| SMH 270319P00375000 | 375.00 | 7.71 | 6.8 | 8.65 | 12 | 211 | 44.00% | |
| SMH 270319P00195000 | 195.00 | 0.7 | 0.01 | 1.7 | 5 | 205 | 64.65% | |
| SMH 270319P00635000 | 635.00 | 118.33 | 111.15 | 115.5 | 1 | 201 | 37.85% | YES |
| SMH 270319P00525000 | 525.00 | 42.62 | 41.05 | 45.2 | 1 | 193 | 36.32% | |
| SMH 270319P00460000 | 460.00 | 21.18 | 20.65 | 23.65 | 2 | 193 | 39.21% | |
| SMH 270319P00290000 | 290.00 | 7.05 | 1.21 | 3.5 | 10 | 188 | 53.36% | |
| SMH 270319P00385000 | 385.00 | 9.05 | 8.3 | 10 | 12 | 178 | 43.60% | |
| SMH 270319P00495000 | 495.00 | 29.95 | 30.75 | 33.8 | 6 | 171 | 37.47% | |
| SMH 270319P00540000 | 540.00 | 46 | 48.7 | 51.65 | 2 | 171 | 35.68% | |
| SMH 270319P00560000 | 560.00 | 62.93 | 57 | 61.85 | 2 | 163 | 35.26% | YES |
| SMH 270319P00330000 | 330.00 | 6.5 | 3.1 | 5.15 | 5 | 159 | 48.13% | |
| SMH 270319P00200000 | 200.00 | 0.79 | 0.01 | 1.76 | 5 | 150 | 63.49% | |
| SMH 270319P00355000 | 355.00 | 7.12 | 5.1 | 6.9 | 5 | 146 | 45.79% | |
| SMH 270319P00640000 | 640.00 | 99.56 | 106.95 | 111.4 | 100 | 139 | 32.68% | YES |
| SMH 270319P00545000 | 545.00 | 58.84 | 50.25 | 54.1 | 100 | 133 | 35.57% | |
| SMH 270319P00620000 | 620.00 | 86.15 | 93.05 | 97.15 | 15 | 128 | 33.08% | YES |
| SMH 270319P00590000 | 590.00 | 77.25 | 74.15 | 77.8 | 2 | 128 | 33.83% | YES |
| SMH 270319P00445000 | 445.00 | 18.95 | 17.25 | 20.1 | 14 | 126 | 40.00% | |
| SMH 270319P00565000 | 565.00 | 58.55 | 59.5 | 64.4 | 2 | 126 | 35.05% | YES |
| SMH 270319P00325000 | 325.00 | 5.4 | 2.79 | 4.8 | 2 | 121 | 48.50% | |
| SMH 270319P00190000 | 190.00 | 0.77 | 0.02 | 0.75 | 40 | 118 | 59.57% | |
| SMH 270319P00650000 | 650.00 | 110.35 | 114.25 | 118.5 | 1 | 118 | 32.24% | YES |
| SMH 270319P00655000 | 655.00 | 112.75 | 118.3 | 122.15 | 1 | 111 | 32.02% | YES |
| SMH 270319P00435000 | 435.00 | 16.5 | 15.25 | 18.05 | 2 | 109 | 40.61% | |
| SMH 270319P00515000 | 515.00 | 38.65 | 37.05 | 42 | 1 | 107 | 37.25% | |
| SMH 270319P00455000 | 455.00 | 20.22 | 18.55 | 22.45 | 2 | 106 | 39.50% | |
| SMH 270319P00555000 | 555.00 | 54 | 54.65 | 59.4 | 5 | 98 | 35.49% | YES |
| SMH 270319P00360000 | 360.00 | 7.47 | 5.5 | 7.3 | 2 | 96 | 45.33% | |
| SMH 270319P00465000 | 465.00 | 24.05 | 22.4 | 24.35 | 4 | 94 | 38.49% | |
| SMH 270319P00670000 | 670.00 | 132.3 | 130.1 | 133.9 | 1 | 83 | 31.73% | YES |
| SMH 270319P00300000 | 300.00 | 3.2 | 1.51 | 4.2 | 1 | 82 | 52.96% | |
| SMH 270319P00430000 | 430.00 | 18.89 | 14.75 | 16.95 | 2 | 82 | 40.78% | |
| SMH 270319P00295000 | 295.00 | 9.45 | 1.48 | 3.8 | 2 | 80 | 53.05% | |
| SMH 270319P00370000 | 370.00 | 7.21 | 6.8 | 8.15 | 5 | 80 | 44.39% | |
| SMH 270319P00530000 | 530.00 | 45.7 | 43.8 | 47.55 | 3 | 73 | 36.27% | |
| SMH 270319P00585000 | 585.00 | 68.78 | 71.25 | 75.3 | 20 | 66 | 34.27% | YES |
| SMH 270319P00610000 | 610.00 | 80.9 | 86.6 | 90.25 | 1 | 65 | 33.20% | YES |
| SMH 270319P00265000 | 265.00 | 5.31 | 0.77 | 2.82 | 19 | 64 | 52.75% | |
| SMH 270319P00605000 | 605.00 | 85.55 | 83.3 | 87.1 | 4 | 62 | 33.40% | YES |
| SMH 270319P00345000 | 345.00 | 12.5 | 4.75 | 6.15 | 20 | 61 | 46.71% | |
| SMH 270319P00225000 | 225.00 | 1.03 | 0.38 | 1.76 | 13 | 51 | 58.23% | |
| SMH 270319P00320000 | 320.00 | 4.94 | 2.78 | 5 | 2 | 50 | 50.15% | |
| SMH 270319P00315000 | 315.00 | 8.02 | 2.21 | 4.5 | 6 | 48 | 50.12% | |
| SMH 270319P00395000 | 395.00 | 10.32 | 9.2 | 11.25 | 3 | 46 | 42.90% | |
| SMH 270319P00310000 | 310.00 | 8.55 | 1.96 | 4.45 | 25 | 46 | 51.20% | |
| SMH 270319P00365000 | 365.00 | 6.77 | 6.4 | 7.6 | 8 | 46 | 44.67% | |
| SMH 270319P00665000 | 665.00 | 158.9 | 125.55 | 130 | 1 | 44 | 31.88% | YES |
| SMH 270319P00440000 | 440.00 | 20.44 | 16.4 | 19.1 | 16 | 44 | 40.35% | |
| SMH 270319P00305000 | 305.00 | 4.15 | 2.15 | 4 | 1 | 40 | 51.19% | |
| SMH 270319P00275000 | 275.00 | 2.89 | 0.62 | 2.82 | 2 | 37 | 50.00% | |
| SMH 270319P00660000 | 660.00 | 113.83 | 129.5 | 134.05 | 9 | 37 | 37.60% | YES |
| SMH 270319P00220000 | 220.00 | 0.93 | 0.29 | 1.53 | 5 | 37 | 58.15% | |
| SMH 270319P00645000 | 645.00 | 140 | 110.6 | 115 | 1 | 36 | 32.52% | YES |
| SMH 270319P00335000 | 335.00 | 5.87 | 3.45 | 5.75 | 3 | 36 | 48.25% | |
| SMH 270319P00260000 | 260.00 | 2.15 | 0.8 | 2.68 | 5 | 35 | 53.69% | |
| SMH 270319P00340000 | 340.00 | 6.6 | 4.35 | 5.75 | 5 | 35 | 47.08% | |
| SMH 270319P00270000 | 270.00 | 5.73 | 0.63 | 2.94 | 3 | 35 | 51.50% | |
| SMH 270319P00695000 | 695.00 | 179.4 | 149.55 | 153.95 | 1 | 32 | 30.85% | YES |
| SMH 270319P00615000 | 615.00 | 103.35 | 89.65 | 94 | 8 | 31 | 33.35% | YES |
| SMH 270319P00625000 | 625.00 | 101.72 | 96.55 | 100.5 | 2 | 30 | 32.90% | YES |
| SMH 270319P00415000 | 415.00 | 15.59 | 11.75 | 14.35 | 7 | 29 | 41.75% | |
| SMH 270319P00285000 | 285.00 | 2.55 | 1.19 | 3.35 | 2 | 27 | 50.16% | |
| SMH 270319P00250000 | 250.00 | 1.4 | 0.61 | 2.3 | 10 | 26 | 54.54% | |
| SMH 270319P00685000 | 685.00 | 120.9 | 141.35 | 145.75 | 3 | 25 | 31.18% | YES |
| SMH 270319P00280000 | 280.00 | 2.93 | 1.13 | 3.05 | 1 | 25 | 50.57% | |
| SMH 270319P00255000 | 255.00 | 4.73 | 0.7 | 2.2 | 4 | 22 | 53.27% | |
| SMH 270319P00630000 | 630.00 | 94.4 | 99.9 | 104.05 | 3 | 21 | 32.81% | YES |
| SMH 270319P00410000 | 410.00 | 14.5 | 10.85 | 13.25 | 2 | 21 | 41.73% | |
| SMH 270319P00680000 | 680.00 | 141.5 | 137.4 | 141.7 | 4 | 19 | 31.32% | YES |
| SMH 270319P00205000 | 205.00 | 0.95 | 0.01 | 1.62 | 2 | 19 | 61.33% | |
| SMH 270319P00240000 | 240.00 | 4.89 | 0.38 | 1.89 | 10 | 16 | 54.87% | |
| SMH 270319P00785000 | 785.00 | 274.25 | 230.25 | 234.75 | 6 | 15 | 28.44% | YES |
| SMH 270319P00405000 | 405.00 | 23.9 | 10.8 | 12.45 | 1 | 15 | 41.99% | |
| SMH 270319P00215000 | 215.00 | 1.32 | 0.17 | 1.73 | 10 | 12 | 59.89% | |
| SMH 270319P00690000 | 690.00 | 132.8 | 145.45 | 149.8 | 10 | 9 | 30.99% | YES |
| SMH 270319P00230000 | 230.00 | 1.09 | 0.64 | 1.87 | 8 | 9 | 58.34% | |
| SMH 270319P00710000 | 710.00 | 145.01 | 170 | 174.95 | 0 | 5 | 37.70% | YES |
| SMH 270319P00235000 | 235.00 | 3.6 | 0.37 | 2.04 | 2 | 5 | 56.67% | |
| SMH 270319P00700000 | 700.00 | 149.1 | 161.9 | 166.25 | 6 | 4 | 37.48% | YES |
| SMH 270319P00675000 | 675.00 | 132.2 | 141.35 | 145.75 | 1 | 3 | 37.48% | YES |
| SMH 270319P00750000 | 750.00 | 197.63 | 190 | 194.8 | 0 | 3 | 0.00% | YES |
| SMH 270319P00210000 | 210.00 | 1.34 | 0.01 | 1.88 | 2 | 3 | 61.22% | |
| SMH 270319P00790000 | 790.00 | 216.7 | 243 | 247.5 | 1 | 2 | 39.43% | YES |
| SMH 270319P00715000 | 715.00 | 170.38 | 166.5 | 170.85 | 2 | 2 | 30.18% | YES |
| SMH 270319P00725000 | 725.00 | 167.35 | 183.4 | 187.7 | 1 | 2 | 37.62% | YES |
| SMH 270319P00775000 | 775.00 | 205.15 | 228.55 | 233.5 | 0 | 1 | 39.04% | YES |
| SMH 270319P00740000 | 740.00 | 191 | 161.3 | 164.45 | 0 | 1 | 0.00% | YES |
| SMH 270319P00900000 | 900.00 | 330 | 344.4 | 348.95 | 1 | 1 | 34.63% | YES |
| SMH 270319P00755000 | 755.00 | 173 | 195 | 198.75 | 0 | 1 | 0.00% | YES |
| SMH 270319P00720000 | 720.00 | 152.18 | 179 | 183.2 | 0 | 1 | 37.47% | YES |
| SMH 270319P00245000 | 245.00 | 3.55 | 0 | 0 | 6 | 0 | 25.00% | |
| SMH 270319P00820000 | 820.00 | 281.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SMH 270319P00950000 | 950.00 | 351.5 | 402 | 406.95 | 0 | 0 | 51.65% | YES |
| SMH 270319P00935000 | 935.00 | 389.65 | 379.5 | 383.95 | 0 | 0 | 36.76% | YES |
| SMH 270319P00955000 | 955.00 | 356.5 | 407 | 411.95 | 0 | 0 | 52.00% | YES |
This page displays the full SMH options chain for contracts expiring on 2027-03-19. 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 2027-03-19. 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 2027-03-19. 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 2027-03-19 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 2027-03-19 approaches.
