Detailed SMH options chain for 2027-05-21 – 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 – 2027-05-21 – 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 2027-05-21.
This SMH 2027-05-21 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 2027-05-21. 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 270521C00495000 | 495.00 | 112.45 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521C00500000 | 500.00 | 140.85 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00575000 | 575.00 | 80.18 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00600000 | 600.00 | 66.4 | 0 | 0 | 1 | 0 | 0.78% | |
| SMH 270521C00610000 | 610.00 | 94.55 | 0 | 0 | 1 | 0 | 0.78% | |
| SMH 270521C00490000 | 490.00 | 141.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521C00590000 | 590.00 | 71.06 | 0 | 0 | 1 | 0 | 0.10% | |
| SMH 270521C00620000 | 620.00 | 65.5 | 0 | 0 | 1 | 0 | 1.56% | |
| SMH 270521C00625000 | 625.00 | 86.7 | 0 | 0 | 43 | 0 | 1.56% | |
| SMH 270521C00665000 | 665.00 | 57.57 | 0 | 0 | 2 | 0 | 3.13% | |
| SMH 270521C00710000 | 710.00 | 49.2 | 0 | 0 | 40 | 0 | 6.25% | |
| SMH 270521C00715000 | 715.00 | 47.25 | 0 | 0 | 20 | 0 | 6.25% | |
| SMH 270521C00735000 | 735.00 | 19.87 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521C00750000 | 750.00 | 17.6 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521C00770000 | 770.00 | 23 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00845000 | 845.00 | 17.8 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521C00855000 | 855.00 | 11.95 | 0 | 0 | 6 | 0 | 12.50% | |
| SMH 270521C00860000 | 860.00 | 14.15 | 0 | 0 | 9 | 0 | 12.50% | |
| SMH 270521C00865000 | 865.00 | 13.42 | 0 | 0 | 4 | 0 | 12.50% | |
| SMH 270521C00875000 | 875.00 | 12.7 | 0 | 0 | 9 | 0 | 12.50% | |
| SMH 270521C00350000 | 350.00 | 293.38 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00370000 | 370.00 | 276.58 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00505000 | 505.00 | 162.38 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SMH 270521C00510000 | 510.00 | 147.57 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521C00550000 | 550.00 | 85.43 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00565000 | 565.00 | 95.03 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SMH 270521C00615000 | 615.00 | 88.3 | 0 | 0 | 1 | 0 | 1.56% | |
| SMH 270521C00630000 | 630.00 | 51.93 | 0 | 0 | 2 | 0 | 1.56% | |
| SMH 270521C00635000 | 635.00 | 81.3 | 0 | 0 | 1 | 0 | 1.56% | |
| SMH 270521C00640000 | 640.00 | 65.4 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521C00650000 | 650.00 | 43.14 | 0 | 0 | 4 | 0 | 3.13% | |
| SMH 270521C00655000 | 655.00 | 72.52 | 0 | 0 | 42 | 0 | 3.13% | |
| SMH 270521C00670000 | 670.00 | 55.61 | 0 | 0 | 2 | 0 | 3.13% | |
| SMH 270521C00700000 | 700.00 | 28.12 | 0 | 0 | 2 | 0 | 3.13% | |
| SMH 270521C00705000 | 705.00 | 40.44 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521C00730000 | 730.00 | 30.97 | 0 | 0 | 7 | 0 | 6.25% | |
| SMH 270521C00740000 | 740.00 | 27.15 | 0 | 0 | 40 | 0 | 6.25% | |
| SMH 270521C00745000 | 745.00 | 24.97 | 0 | 0 | 5 | 0 | 6.25% | |
| SMH 270521C00755000 | 755.00 | 27.65 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521C00760000 | 760.00 | 26.07 | 0 | 0 | 3 | 0 | 6.25% | |
| SMH 270521C00765000 | 765.00 | 20.15 | 0 | 0 | 17 | 0 | 6.25% | |
| SMH 270521C00775000 | 775.00 | 14.11 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521C00780000 | 780.00 | 13.11 | 0 | 0 | 5 | 0 | 6.25% | |
| SMH 270521C00790000 | 790.00 | 12.26 | 0 | 0 | 16 | 0 | 6.25% | |
| SMH 270521C00795000 | 795.00 | 15.85 | 0 | 0 | 13 | 0 | 6.25% | |
| SMH 270521C00800000 | 800.00 | 19.12 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521C00825000 | 825.00 | 17.84 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00835000 | 835.00 | 20.93 | 0 | 0 | 40 | 0 | 6.25% | |
| SMH 270521C00840000 | 840.00 | 20.28 | 0 | 0 | 40 | 0 | 6.25% | |
| SMH 270521C00850000 | 850.00 | 12.45 | 0 | 0 | 10 | 0 | 6.25% | |
| SMH 270521C00880000 | 880.00 | 11.94 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00890000 | 890.00 | 13.3 | 0 | 0 | 6 | 0 | 12.50% | |
| SMH 270521C00900000 | 900.00 | 11.75 | 0 | 0 | 2 | 0 | 12.50% | |
| SMH 270521C00515000 | 515.00 | 112.65 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00525000 | 525.00 | 150.37 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521C00530000 | 530.00 | 97.2 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SMH 270521C00560000 | 560.00 | 88 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521C00585000 | 585.00 | 71.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SMH 270521C00595000 | 595.00 | 81.04 | 0 | 0 | 0 | 0 | 0.39% | |
| SMH 270521C00645000 | 645.00 | 46.89 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521C00660000 | 660.00 | 59.4 | 0 | 0 | 0 | 0 | 3.13% | |
| SMH 270521C00680000 | 680.00 | 59.85 | 0 | 0 | 0 | 0 | 3.13% | |
| SMH 270521C00720000 | 720.00 | 24.92 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521C00725000 | 725.00 | 44.2 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00805000 | 805.00 | 24.16 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00815000 | 815.00 | 16.51 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00830000 | 830.00 | 19.78 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521C00870000 | 870.00 | 13.2 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00885000 | 885.00 | 9.05 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00910000 | 910.00 | 7.34 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00920000 | 920.00 | 6.69 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00925000 | 925.00 | 6.55 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00930000 | 930.00 | 5.85 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00940000 | 940.00 | 3.24 | 0 | 0 | 5 | 0 | 12.50% | |
| SMH 270521C00945000 | 945.00 | 5.58 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00950000 | 950.00 | 5.41 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521C00955000 | 955.00 | 4.55 | 0 | 0 | 0 | 0 | 12.50% |
The table below lists all put options on SMH expiring on 2027-05-21. 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 270521P00485000 | 485.00 | 17.08 | 0 | 0 | 2 | 0 | 6.25% | |
| SMH 270521P00520000 | 520.00 | 26.55 | 0 | 0 | 3 | 0 | 3.13% | |
| SMH 270521P00585000 | 585.00 | 45.8 | 0 | 0 | 31 | 0 | 0.20% | |
| SMH 270521P00590000 | 590.00 | 52.6 | 0 | 0 | 40 | 0 | 0.00% | YES |
| SMH 270521P00490000 | 490.00 | 18 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00495000 | 495.00 | 17.8 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521P00500000 | 500.00 | 25.95 | 0 | 0 | 11 | 0 | 3.13% | |
| SMH 270521P00510000 | 510.00 | 24.18 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521P00550000 | 550.00 | 38.5 | 0 | 0 | 1250 | 0 | 1.56% | |
| SMH 270521P00580000 | 580.00 | 53.4 | 0 | 0 | 2 | 0 | 0.39% | |
| SMH 270521P00605000 | 605.00 | 68.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521P00610000 | 610.00 | 55.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521P00345000 | 345.00 | 4.71 | 0 | 0 | 1 | 0 | 12.50% | |
| SMH 270521P00425000 | 425.00 | 10.2 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00455000 | 455.00 | 17.42 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521P00460000 | 460.00 | 18.44 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521P00465000 | 465.00 | 19.42 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521P00470000 | 470.00 | 18.45 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00480000 | 480.00 | 19.41 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00540000 | 540.00 | 40 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521P00555000 | 555.00 | 39.7 | 0 | 0 | 1 | 0 | 1.56% | |
| SMH 270521P00600000 | 600.00 | 61.1 | 0 | 0 | 14 | 0 | 0.00% | YES |
| SMH 270521P00635000 | 635.00 | 67.7 | 0 | 0 | 8 | 0 | 0.00% | YES |
| SMH 270521P00320000 | 320.00 | 3.45 | 0 | 0 | 1 | 0 | 12.50% | |
| SMH 270521P00365000 | 365.00 | 5.85 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521P00370000 | 370.00 | 6.04 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521P00400000 | 400.00 | 8.54 | 0 | 0 | 2 | 0 | 12.50% | |
| SMH 270521P00505000 | 505.00 | 28.4 | 0 | 0 | 2 | 0 | 3.13% | |
| SMH 270521P00515000 | 515.00 | 25.38 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521P00530000 | 530.00 | 28.92 | 0 | 0 | 1 | 0 | 3.13% | |
| SMH 270521P00535000 | 535.00 | 34.63 | 0 | 0 | 0 | 0 | 3.13% | |
| SMH 270521P00545000 | 545.00 | 38.92 | 0 | 0 | 0 | 0 | 1.56% | |
| SMH 270521P00595000 | 595.00 | 57.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521P00630000 | 630.00 | 65.28 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521P00690000 | 690.00 | 99.23 | 0 | 0 | 4 | 0 | 0.00% | YES |
| SMH 270521P00335000 | 335.00 | 3 | 0 | 0 | 0 | 0 | 12.50% | |
| SMH 270521P00380000 | 380.00 | 6.85 | 0 | 0 | 18 | 0 | 12.50% | |
| SMH 270521P00420000 | 420.00 | 10.6 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00450000 | 450.00 | 10.63 | 0 | 0 | 0 | 0 | 6.25% | |
| SMH 270521P00475000 | 475.00 | 18.33 | 0 | 0 | 1 | 0 | 6.25% | |
| SMH 270521P00525000 | 525.00 | 30.16 | 0 | 0 | 0 | 0 | 3.13% | |
| SMH 270521P00565000 | 565.00 | 47.62 | 0 | 0 | 2 | 0 | 1.56% | |
| SMH 270521P00570000 | 570.00 | 43.44 | 0 | 0 | 0 | 0 | 0.78% | |
| SMH 270521P00575000 | 575.00 | 52.16 | 0 | 0 | 1 | 0 | 0.78% | |
| SMH 270521P00620000 | 620.00 | 70 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521P00625000 | 625.00 | 62.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521P00660000 | 660.00 | 97.35 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SMH 270521P00665000 | 665.00 | 100.15 | 0 | 0 | 29 | 0 | 0.00% | YES |
| SMH 270521P00680000 | 680.00 | 87.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| SMH 270521P00700000 | 700.00 | 105.92 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full SMH options chain for contracts expiring on 2027-05-21. 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 2027-05-21. 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 2027-05-21. 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 2027-05-21 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 2027-05-21 approaches.
