Detailed SMH options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This SMH 2027-12-17 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 2027-12-17. 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 271217C00290000 | 290.00 | 157.35 | 152.5 | 157.5 | 1 | 631 | 49.77% | YES |
| SMH 271217C00400000 | 400.00 | 91.45 | 90 | 94 | 1 | 498 | 43.39% | YES |
| SMH 271217C00360000 | 360.00 | 98.18 | 109.5 | 114.5 | 1 | 319 | 45.29% | YES |
| SMH 271217C00420000 | 420.00 | 69.93 | 80 | 85 | 64 | 282 | 42.65% | |
| SMH 271217C00275000 | 275.00 | 175.5 | 163 | 167.5 | 1 | 254 | 50.75% | YES |
| SMH 271217C00335000 | 335.00 | 119.27 | 124 | 128.5 | 1 | 243 | 46.51% | YES |
| SMH 271217C00345000 | 345.00 | 125.15 | 118 | 123 | 5 | 233 | 46.13% | YES |
| SMH 271217C00340000 | 340.00 | 107.3 | 121 | 125.5 | 33 | 229 | 46.20% | YES |
| SMH 271217C00510000 | 510.00 | 48.07 | 48 | 53 | 2 | 215 | 40.15% | |
| SMH 271217C00225000 | 225.00 | 201 | 200 | 205 | 1 | 202 | 53.76% | YES |
| SMH 271217C00250000 | 250.00 | 188.57 | 181 | 186 | 11 | 179 | 51.40% | YES |
| SMH 271217C00490000 | 490.00 | 46 | 54 | 59 | 1 | 159 | 40.61% | |
| SMH 271217C00240000 | 240.00 | 202.75 | 188.5 | 193.5 | 1 | 134 | 52.31% | YES |
| SMH 271217C00500000 | 500.00 | 52.74 | 51 | 55.95 | 1 | 101 | 40.38% | |
| SMH 271217C00300000 | 300.00 | 139.5 | 146 | 150.5 | 1 | 99 | 48.82% | YES |
| SMH 271217C00295000 | 295.00 | 148.72 | 149 | 154 | 5 | 98 | 49.30% | YES |
| SMH 271217C00115000 | 115.00 | 191.33 | 211.4 | 221.4 | 1 | 87 | 0.00% | YES |
| SMH 271217C00260000 | 260.00 | 173.48 | 173.5 | 178.5 | 1 | 82 | 50.42% | YES |
| SMH 271217C00215000 | 215.00 | 209.79 | 207.5 | 212.5 | 2 | 80 | 54.47% | YES |
| SMH 271217C00270000 | 270.00 | 140.17 | 170.5 | 174.5 | 3 | 75 | 52.19% | YES |
| SMH 271217C00245000 | 245.00 | 177.02 | 184.5 | 189.5 | 1 | 75 | 51.66% | YES |
| SMH 271217C00480000 | 480.00 | 47.84 | 57 | 62 | 2 | 64 | 40.75% | |
| SMH 271217C00120000 | 120.00 | 283 | 287.5 | 292.5 | 1 | 62 | 67.60% | YES |
| SMH 271217C00280000 | 280.00 | 144.9 | 159.5 | 164 | 1 | 60 | 50.33% | YES |
| SMH 271217C00255000 | 255.00 | 191 | 177 | 182 | 1 | 56 | 50.73% | YES |
| SMH 271217C00315000 | 315.00 | 148.35 | 136 | 141 | 2 | 55 | 47.89% | YES |
| SMH 271217C00220000 | 220.00 | 206.45 | 203.5 | 208.5 | 1 | 55 | 53.90% | YES |
| SMH 271217C00330000 | 330.00 | 113.1 | 127 | 131.5 | 1 | 54 | 46.81% | YES |
| SMH 271217C00265000 | 265.00 | 170.9 | 170 | 175 | 1 | 48 | 50.09% | YES |
| SMH 271217C00350000 | 350.00 | 115.27 | 115 | 120 | 1 | 47 | 45.78% | YES |
| SMH 271217C00210000 | 210.00 | 159.9 | 162 | 167 | 10 | 45 | 0.00% | YES |
| SMH 271217C00200000 | 200.00 | 223.25 | 219.5 | 224.5 | 1 | 44 | 56.11% | YES |
| SMH 271217C00135000 | 135.00 | 182.65 | 216 | 220.5 | 2 | 43 | 0.00% | YES |
| SMH 271217C00305000 | 305.00 | 145.25 | 142.5 | 147.5 | 10 | 42 | 48.63% | YES |
| SMH 271217C00230000 | 230.00 | 182 | 196 | 201 | 1 | 42 | 53.15% | YES |
| SMH 271217C00190000 | 190.00 | 237 | 228 | 232.5 | 1 | 41 | 57.39% | YES |
| SMH 271217C00185000 | 185.00 | 224.22 | 232 | 237 | 1 | 39 | 58.15% | YES |
| SMH 271217C00160000 | 160.00 | 142.7 | 174.15 | 184.15 | 2 | 39 | 0.00% | YES |
| SMH 271217C00285000 | 285.00 | 165.75 | 156 | 161 | 1 | 34 | 50.22% | YES |
| SMH 271217C00145000 | 145.00 | 173.2 | 193 | 198 | 2 | 33 | 0.00% | YES |
| SMH 271217C00150000 | 150.00 | 250.22 | 261.5 | 266.5 | 2 | 32 | 62.96% | YES |
| SMH 271217C00125000 | 125.00 | 240.37 | 287 | 291.5 | 8 | 29 | 73.82% | YES |
| SMH 271217C00180000 | 180.00 | 238.16 | 236 | 241 | 1 | 28 | 58.61% | YES |
| SMH 271217C00325000 | 325.00 | 139.85 | 130 | 135 | 2 | 23 | 47.38% | YES |
| SMH 271217C00320000 | 320.00 | 133.75 | 133 | 138 | 1 | 22 | 47.65% | YES |
| SMH 271217C00460000 | 460.00 | 63.01 | 64 | 69 | 2 | 21 | 41.32% | |
| SMH 271217C00450000 | 450.00 | 68.5 | 68 | 72.5 | 1 | 21 | 41.52% | |
| SMH 271217C00205000 | 205.00 | 180.05 | 219.5 | 224 | 2 | 21 | 59.34% | YES |
| SMH 271217C00195000 | 195.00 | 224.78 | 223.5 | 228.5 | 1 | 19 | 56.61% | YES |
| SMH 271217C00175000 | 175.00 | 254.6 | 240 | 245 | 1 | 18 | 59.04% | YES |
| SMH 271217C00235000 | 235.00 | 193.2 | 192 | 197 | 1 | 17 | 52.53% | YES |
| SMH 271217C00485000 | 485.00 | 61.71 | 55.5 | 60.5 | 30 | 17 | 40.69% | |
| SMH 271217C00370000 | 370.00 | 101.86 | 104 | 109 | 1 | 16 | 44.73% | YES |
| SMH 271217C00390000 | 390.00 | 103.65 | 94 | 99 | 2 | 16 | 43.91% | YES |
| SMH 271217C00410000 | 410.00 | 73.65 | 84.5 | 89.5 | 1 | 15 | 43.05% | |
| SMH 271217C00380000 | 380.00 | 85.1 | 99 | 104 | 3 | 15 | 44.35% | YES |
| SMH 271217C00565000 | 565.00 | 38.98 | 34.5 | 39.5 | 0 | 15 | 39.21% | |
| SMH 271217C00310000 | 310.00 | 140.3 | 139.5 | 144 | 1 | 15 | 48.12% | YES |
| SMH 271217C00455000 | 455.00 | 65.9 | 66 | 71 | 0 | 11 | 41.54% | |
| SMH 271217C00155000 | 155.00 | 164 | 185 | 189.5 | 1 | 11 | 0.00% | YES |
| SMH 271217C00130000 | 130.00 | 272.52 | 278.5 | 283.5 | 4 | 10 | 65.47% | YES |
| SMH 271217C00140000 | 140.00 | 229.23 | 274 | 278.5 | 5 | 8 | 70.54% | YES |
| SMH 271217C00365000 | 365.00 | 104.6 | 106.5 | 111.5 | 1 | 8 | 44.89% | YES |
| SMH 271217C00445000 | 445.00 | 76.95 | 69.5 | 74.5 | 2 | 7 | 41.71% | |
| SMH 271217C00440000 | 440.00 | 65.07 | 71.5 | 76.5 | 4 | 7 | 41.88% | |
| SMH 271217C00505000 | 505.00 | 53.68 | 49.5 | 54.35 | 2 | 6 | 40.22% | |
| SMH 271217C00165000 | 165.00 | 141.75 | 170.65 | 180.65 | 2 | 6 | 0.00% | YES |
| SMH 271217C00470000 | 470.00 | 53.58 | 60.5 | 65.5 | 1 | 6 | 41.07% | |
| SMH 271217C00170000 | 170.00 | 193.08 | 193.5 | 198.5 | 1 | 6 | 0.00% | YES |
| SMH 271217C00475000 | 475.00 | 63.46 | 59 | 64 | 2 | 5 | 41.03% | |
| SMH 271217C00465000 | 465.00 | 67.11 | 62.5 | 66.75 | 2 | 5 | 40.97% | |
| SMH 271217C00385000 | 385.00 | 81.99 | 96.5 | 101.5 | 3 | 5 | 44.14% | YES |
| SMH 271217C00415000 | 415.00 | 84.5 | 82 | 87 | 3 | 5 | 42.74% | |
| SMH 271217C00520000 | 520.00 | 42.58 | 45 | 50 | 5 | 5 | 39.84% | |
| SMH 271217C00575000 | 575.00 | 36.88 | 32 | 37 | 4 | 4 | 38.86% | |
| SMH 271217C00545000 | 545.00 | 45.5 | 39 | 44 | 1 | 4 | 39.54% | |
| SMH 271217C00570000 | 570.00 | 35.68 | 33 | 38 | 1 | 4 | 38.92% | |
| SMH 271217C00425000 | 425.00 | 75.75 | 78 | 82.5 | 3 | 4 | 42.31% | |
| SMH 271217C00375000 | 375.00 | 87.5 | 101.5 | 106.5 | 3 | 4 | 44.55% | YES |
| SMH 271217C00430000 | 430.00 | 77.39 | 75.5 | 80.5 | 2 | 4 | 42.18% | |
| SMH 271217C00435000 | 435.00 | 63.35 | 73.5 | 78.5 | 2 | 4 | 42.04% | |
| SMH 271217C00355000 | 355.00 | 112.47 | 112 | 117 | 1 | 4 | 45.41% | YES |
| SMH 271217C00560000 | 560.00 | 40.19 | 35.5 | 40.5 | 1 | 2 | 39.25% | |
| SMH 271217C00525000 | 525.00 | 44.41 | 44 | 49 | 0 | 2 | 39.90% | |
| SMH 271217C00535000 | 535.00 | 47.82 | 41 | 46 | 0 | 2 | 39.50% | |
| SMH 271217C00555000 | 555.00 | 43.35 | 36.5 | 41.5 | 1 | 2 | 39.28% | |
| SMH 271217C00590000 | 590.00 | 33.8 | 29.5 | 34.5 | 2 | 2 | 38.86% | |
| SMH 271217C00515000 | 515.00 | 52.48 | 46.5 | 51.5 | 2 | 2 | 40.00% | |
| SMH 271217C00530000 | 530.00 | 43.9 | 42.5 | 47.5 | 2 | 2 | 39.71% | |
| SMH 271217C00495000 | 495.00 | 58.35 | 52.5 | 56.5 | 0 | 1 | 40.05% | |
| SMH 271217C00395000 | 395.00 | 100 | 91.5 | 96.5 | 1 | 1 | 43.66% | YES |
| SMH 271217C00605000 | 605.00 | 26.65 | 26.5 | 30.95 | 1 | 1 | 38.22% | |
| SMH 271217C00580000 | 580.00 | 30.75 | 31 | 36 | 2 | 1 | 38.78% | |
| SMH 271217C00550000 | 550.00 | 41.34 | 37.5 | 42.5 | 0 | 1 | 39.29% | |
| SMH 271217C00540000 | 540.00 | 43.59 | 40 | 45 | 0 | 1 | 39.53% | |
| SMH 271217C00595000 | 595.00 | 32.88 | 28.5 | 33.5 | 2 | 1 | 38.75% | |
| SMH 271217C00585000 | 585.00 | 34.74 | 30 | 35 | 0 | 1 | 38.70% | |
| SMH 271217C00625000 | 625.00 | 23.6 | 23.5 | 28.5 | 1 | 1 | 38.41% | |
| SMH 271217C00620000 | 620.00 | 26.35 | 24.5 | 29 | 2 | 0 | 38.32% |
The table below lists all put options on SMH expiring on 2027-12-17. 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 271217P00180000 | 180.00 | 7.7 | 5 | 10 | 1 | 2437 | 49.54% | |
| SMH 271217P00145000 | 145.00 | 4.53 | 4 | 5 | 5 | 1726 | 50.84% | |
| SMH 271217P00270000 | 270.00 | 19.56 | 21.5 | 24.5 | 4 | 663 | 40.48% | |
| SMH 271217P00115000 | 115.00 | 2 | 1.8 | 3.2 | 2 | 652 | 53.03% | |
| SMH 271217P00285000 | 285.00 | 32.48 | 22 | 25.7 | 2 | 640 | 37.71% | |
| SMH 271217P00295000 | 295.00 | 27.4 | 26 | 31 | 66 | 511 | 38.88% | |
| SMH 271217P00370000 | 370.00 | 69.95 | 50 | 53.35 | 502 | 500 | 32.75% | |
| SMH 271217P00260000 | 260.00 | 19.2 | 17.5 | 22.5 | 2 | 292 | 41.41% | |
| SMH 271217P00210000 | 210.00 | 10.64 | 8.5 | 13.5 | 3 | 268 | 45.74% | |
| SMH 271217P00185000 | 185.00 | 7.2 | 5.5 | 10.45 | 2 | 257 | 48.75% | |
| SMH 271217P00200000 | 200.00 | 8.98 | 7 | 11.65 | 8 | 220 | 46.20% | |
| SMH 271217P00290000 | 290.00 | 26.29 | 24.5 | 29.5 | 2 | 158 | 39.11% | |
| SMH 271217P00300000 | 300.00 | 28.03 | 27.5 | 32.5 | 35 | 150 | 38.62% | |
| SMH 271217P00240000 | 240.00 | 18.35 | 14.65 | 17.2 | 2 | 147 | 41.84% | |
| SMH 271217P00400000 | 400.00 | 67.49 | 66 | 71 | 1 | 137 | 33.28% | |
| SMH 271217P00230000 | 230.00 | 15.44 | 12.35 | 16.25 | 3 | 135 | 43.45% | |
| SMH 271217P00175000 | 175.00 | 6.83 | 4.5 | 9.5 | 2 | 132 | 50.25% | |
| SMH 271217P00265000 | 265.00 | 23.1 | 17.5 | 21.15 | 1 | 116 | 39.11% | |
| SMH 271217P00245000 | 245.00 | 15.37 | 14.5 | 19.5 | 2 | 108 | 42.66% | |
| SMH 271217P00375000 | 375.00 | 53.25 | 54.5 | 59.5 | 0 | 100 | 34.49% | |
| SMH 271217P00280000 | 280.00 | 21.1 | 22 | 26.9 | 2 | 98 | 39.77% | |
| SMH 271217P00120000 | 120.00 | 2.26 | 2 | 3.45 | 2 | 98 | 52.20% | |
| SMH 271217P00220000 | 220.00 | 11.8 | 10.55 | 14.2 | 25 | 75 | 43.90% | |
| SMH 271217P00225000 | 225.00 | 12.45 | 11.35 | 15.3 | 1 | 74 | 43.77% | |
| SMH 271217P00350000 | 350.00 | 46 | 44 | 49 | 20 | 71 | 35.63% | |
| SMH 271217P00235000 | 235.00 | 14.1 | 12.5 | 17.5 | 10 | 60 | 43.38% | |
| SMH 271217P00380000 | 380.00 | 57 | 56.5 | 61.5 | 2 | 60 | 34.15% | |
| SMH 271217P00130000 | 130.00 | 4 | 2.16 | 4.25 | 1 | 57 | 50.60% | |
| SMH 271217P00275000 | 275.00 | 26.7 | 22.3 | 25.3 | 4 | 53 | 39.84% | |
| SMH 271217P00310000 | 310.00 | 34.5 | 30.5 | 35.05 | 1 | 50 | 37.75% | |
| SMH 271217P00250000 | 250.00 | 16.9 | 15.5 | 20.5 | 4 | 47 | 42.26% | |
| SMH 271217P00160000 | 160.00 | 5 | 3 | 6.95 | 5 | 46 | 50.38% | |
| SMH 271217P00340000 | 340.00 | 50.7 | 42.95 | 46.5 | 1 | 42 | 36.83% | |
| SMH 271217P00315000 | 315.00 | 32.28 | 32 | 37 | 2 | 34 | 37.69% | |
| SMH 271217P00140000 | 140.00 | 5 | 2.69 | 4.9 | 1 | 34 | 52.18% | |
| SMH 271217P00305000 | 305.00 | 32.05 | 29 | 34 | 2 | 33 | 38.33% | |
| SMH 271217P00135000 | 135.00 | 3.35 | 1.5 | 6 | 2 | 30 | 50.68% | |
| SMH 271217P00205000 | 205.00 | 9.75 | 8 | 12.35 | 2 | 27 | 45.73% | |
| SMH 271217P00215000 | 215.00 | 11 | 9.5 | 14 | 1 | 26 | 44.98% | |
| SMH 271217P00150000 | 150.00 | 4.38 | 4.05 | 5.5 | 1 | 24 | 50.45% | |
| SMH 271217P00190000 | 190.00 | 7.94 | 6 | 11 | 2 | 21 | 48.10% | |
| SMH 271217P00165000 | 165.00 | 5.85 | 4.35 | 7.5 | 1 | 19 | 49.90% | |
| SMH 271217P00330000 | 330.00 | 38.73 | 37 | 42 | 1 | 17 | 36.86% | |
| SMH 271217P00320000 | 320.00 | 36.65 | 33.5 | 38.5 | 14 | 16 | 37.34% | |
| SMH 271217P00170000 | 170.00 | 8.11 | 4.55 | 7.25 | 2 | 15 | 48.00% | |
| SMH 271217P00195000 | 195.00 | 8.21 | 6.5 | 11.5 | 2 | 12 | 47.37% | |
| SMH 271217P00255000 | 255.00 | 16.85 | 16.5 | 21.5 | 2 | 11 | 41.85% | |
| SMH 271217P00155000 | 155.00 | 5 | 2.8 | 7.5 | 1 | 9 | 52.96% | |
| SMH 271217P00125000 | 125.00 | 2.29 | 1.95 | 3.9 | 1 | 8 | 51.26% | |
| SMH 271217P00360000 | 360.00 | 48.25 | 48 | 53 | 1 | 4 | 35.14% | |
| SMH 271217P00325000 | 325.00 | 38.53 | 35 | 40 | 1 | 3 | 36.97% | |
| SMH 271217P00335000 | 335.00 | 37.5 | 38.5 | 43.5 | 2 | 3 | 36.45% | |
| SMH 271217P00345000 | 345.00 | 45.19 | 42.5 | 47 | 5 | 3 | 35.83% | |
| SMH 271217P00420000 | 420.00 | 93.9 | 79 | 83.5 | 1 | 2 | 33.45% | YES |
| SMH 271217P00410000 | 410.00 | 71.64 | 71 | 76 | 1 | 1 | 32.83% | YES |
| SMH 271217P00390000 | 390.00 | 61 | 61.5 | 66.5 | 1 | 1 | 33.88% | |
| SMH 271217P00395000 | 395.00 | 75.15 | 61.45 | 64.6 | 1 | 1 | 31.62% | |
| SMH 271217P00365000 | 365.00 | 54.31 | 50 | 54.75 | 2 | 1 | 34.74% | |
| SMH 271217P00480000 | 480.00 | 120.05 | 112 | 117 | 0 | 1 | 29.98% | YES |
| SMH 271217P00510000 | 510.00 | 141.91 | 132.5 | 137.5 | 0 | 1 | 28.81% | YES |
| SMH 271217P00385000 | 385.00 | 77.56 | 56.5 | 60 | 0 | 1 | 32.10% |
This page displays the full SMH options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
