SMH Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

567.67

Change

+9.69

Open

564.32

Previous

557.98

High

571.00

Low

560.52

Bid

-

Ask

-

Volume

6,220,359

Trades

-

Dividend

0.58

Yield

0.71%

Ex-Div

Dec 19, 2016

Impl Vol

0.396

Hist Vol

0.394

Opt Volume

214,533

Open Int

2,074,105

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261028C00562500	5.30	9.50	4.98	0.00	291	423	W	562.50	SMH 261028P00562500	0.00	0.79	0.30	0.00	1,173	4	W
SMH 261028C00565000	3.05	7.00	4.00	0.00	631	547	W	565.00	SMH 261028P00565000	0.00	1.04	0.95	0.00	852	12	W
SMH 261028C00567500	1.46	5.15	2.25	0.00	700	481	W	567.50	SMH 261028P00567500	0.15	1.82	4.45	0.00	91	5	W
SMH 261028C00570000	0.20	3.45	1.93	0.00	1,556	852	W	570.00	SMH 261028P00570000	1.13	3.65	5.58	0.00	50	39	W
SMH 261028C00572500	0.25	1.67	0.54	0.00	1,688	261	W	572.50	SMH 261028P00572500	2.03	6.00	5.75	0.00	2	17	W
SMH 261028C00575000	0.10	0.95	0.25	0.00	2,050	289	W	575.00	SMH 261028P00575000	3.80	7.50	10.20	0.00	19	9	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261030C00562500	10.00	14.00	10.00	7.70	34	647	W	562.50	SMH 261030P00562500	3.95	6.15	5.37	2.51	192	191	W
SMH 261030C00565000	9.00	12.55	8.65	6.13	727	1,077	W	565.00	SMH 261030P00565000	4.60	7.70	6.25	3.44	226	544	W
SMH 261030C00567500	7.55	10.75	7.94	4.77	1,083	882	W	567.50	SMH 261030P00567500	5.35	8.55	7.40	4.58	93	76	W
SMH 261030C00570000	5.50	7.95	6.66	3.62	4,674	4,793	W	570.00	SMH 261030P00570000	6.25	8.85	8.82	5.93	115	1,335	W
SMH 261030C00572500	4.95	8.05	6.32	2.67	144	681	W	572.50	SMH 261030P00572500	7.20	11.10	10.49	7.49	36	181	W
SMH 261030C00575000	3.05	6.35	4.75	1.92	2,281	3,937	W	575.00	SMH 261030P00575000	8.55	11.80	13.07	9.24	24	1,103	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261102C00562500	11.95	15.20	11.80	12.27	21	33	S	562.50	SMH 261102P00562500	4.95	7.50	8.25	6.84	60	0	S
SMH 261102C00565000	10.35	13.70	10.45	10.86	39	70	S	565.00	SMH 261102P00565000	6.10	8.50	9.20	7.93	50	0	S
SMH 261102C00567500	8.90	12.50	8.40	9.56	62	34	S	567.50	SMH 261102P00567500	7.00	9.45	9.75	9.13	24	0	S
SMH 261102C00570000	7.60	10.55	8.40	8.37	198	83	S	570.00	SMH 261102P00570000	8.10	11.35	9.50	10.43	10	3	S
SMH 261102C00572500	5.50	9.20	6.60	7.28	81	74	S	572.50	SMH 261102P00572500	9.30	12.00	11.85	11.84	8	7	S
SMH 261102C00575000	5.15	8.25	5.85	6.29	229	184	S	575.00	SMH 261102P00575000	9.50	13.90	15.50	13.35	8	78	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261104C00562500	14.45	17.55	8.53	14.50	0	2	W	562.50	SMH 261104P00562500	7.25	10.85	9.39	8.74	7	0	W
SMH 261104C00565000	12.75	16.25	12.40	13.12	18	11	W	565.00	SMH 261104P00565000	8.50	11.15	12.21	9.86	1	0	W
SMH 261104C00567500	11.30	14.45	13.03	11.83	9	3	W	567.50	SMH 261104P00567500	9.35	12.50	11.90	11.06	8	0	W
SMH 261104C00570000	9.90	13.05	11.10	10.62	614	636	W	570.00	SMH 261104P00570000	10.30	13.85	12.81	12.35	22	14	W
SMH 261104C00572500	8.70	11.85	8.72	9.50	10	4	W	572.50	—	—	—	—	—	—	—	—
SMH 261104C00575000	7.50	10.90	7.79	8.46	56	33	W	575.00	SMH 261104P00575000	12.95	16.10	53.60	15.19	0	2	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261106C00562500	16.75	20.10	15.82	16.49	34	195	W	562.50	SMH 261106P00562500	9.85	12.50	11.70	10.27	68	15	W
SMH 261106C00565000	14.95	18.50	14.95	15.12	37	216	W	565.00	SMH 261106P00565000	10.65	13.65	12.80	11.40	92	109	W
SMH 261106C00567500	13.80	16.75	15.28	13.83	704	322	W	567.50	SMH 261106P00567500	11.90	14.05	13.57	12.60	102	88	W
SMH 261106C00570000	13.40	15.45	12.89	12.61	222	505	W	570.00	SMH 261106P00570000	12.90	15.45	14.87	13.88	55	186	W
SMH 261106C00572500	12.20	15.05	12.15	11.46	151	195	W	572.50	SMH 261106P00572500	13.90	16.45	15.90	15.23	3	66	W
SMH 261106C00575000	11.10	13.40	11.15	10.39	507	1,131	W	575.00	SMH 261106P00575000	15.30	18.00	17.00	16.65	31	305	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	555.00	SMH 261109P00555000	7.05	10.95	10.38	9.08	3	1	S
SMH 261109C00560000	18.50	22.70	19.51	20.66	159	2	S	560.00	SMH 261109P00560000	9.55	12.30	13.06	11.02	3	2	S
SMH 261109C00565000	15.50	19.35	15.07	17.87	4	1	S	565.00	SMH 261109P00565000	11.40	14.35	14.10	13.22	3	2	S
SMH 261109C00570000	13.50	17.35	12.90	15.34	10	12	S	570.00	SMH 261109P00570000	13.70	16.80	17.00	15.66	3	0	S
SMH 261109C00575000	11.65	14.35	10.39	13.06	5	2	S	575.00	—	—	—	—	—	—	—	—
SMH 261109C00580000	8.70	12.05	9.95	11.03	5	1	S	580.00	SMH 261109P00580000	18.45	21.85	40.45	21.32	0	5	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261111C00555000	24.05	27.55	23.52	25.44	1	0	W	555.00	SMH 261111P00555000	9.10	12.05	12.56	10.04	3	0	W
SMH 261111C00560000	20.55	23.70	19.93	22.42	6	8	W	560.00	SMH 261111P00560000	11.10	13.80	18.04	12.00	0	2	W
SMH 261111C00565000	17.90	20.90	16.76	19.63	3	3	W	565.00	—	—	—	—	—	—	—	—
SMH 261111C00570000	15.25	18.15	14.25	17.08	2	37	W	570.00	SMH 261111P00570000	15.20	18.30	25.58	16.61	0	1	W
SMH 261111C00575000	12.80	15.50	14.60	14.76	2	1	W	575.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	580.00	SMH 261111P00580000	20.15	24.00	24.40	22.15	16	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261113C00562500	20.95	24.10	18.85	22.72	2	212	W	562.50	SMH 261113P00562500	13.45	16.10	15.10	13.88	118	24	W
SMH 261113C00565000	19.50	22.10	18.65	21.35	22	331	W	565.00	SMH 261113P00565000	14.30	17.20	16.15	14.99	50	199	W
SMH 261113C00567500	17.50	20.95	18.00	20.04	4	102	W	567.50	SMH 261113P00567500	15.40	17.95	17.40	16.16	17	7	W
SMH 261113C00570000	16.00	19.45	17.94	18.78	14	1,752	W	570.00	SMH 261113P00570000	16.40	19.05	18.65	17.39	8	282	W
SMH 261113C00572500	15.10	18.30	15.20	17.57	27	208	W	572.50	SMH 261113P00572500	17.60	20.25	20.95	18.66	2	8	W
SMH 261113C00575000	14.05	17.05	14.45	16.42	395	110	W	575.00	SMH 261113P00575000	18.85	21.40	23.30	20.00	5	379	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261120C00562500	25.15	28.40	24.84	28.80	13	860	S	562.50	SMH 261120P00562500	17.00	19.95	20.12	15.76	32	15	S
SMH 261120C00565000	23.30	26.55	24.00	27.41	64	1,070	S	565.00	SMH 261120P00565000	18.15	21.10	19.90	16.83	78	968	S
SMH 261120C00567500	22.50	25.60	22.35	26.05	47	128	S	567.50	SMH 261120P00567500	19.20	22.20	21.93	17.94	30	49	S
SMH 261120C00570000	21.20	24.40	21.31	24.74	209	3,127	S	570.00	SMH 261120P00570000	20.10	23.00	22.71	19.10	49	2,392	S
SMH 261120C00572500	19.40	23.30	19.30	23.48	30	61	S	572.50	SMH 261120P00572500	21.15	24.70	25.26	20.30	4	11	S
SMH 261120C00575000	17.50	20.50	19.00	22.26	448	1,944	S	575.00	SMH 261120P00575000	22.75	25.35	25.25	21.54	11	980	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261127C00562500	26.75	30.85	18.60	35.25	0	26	W	562.50	SMH 261127P00562500	18.85	21.70	21.45	16.47	11	8	W
SMH 261127C00565000	26.05	29.10	28.23	33.81	213	78	W	565.00	SMH 261127P00565000	19.90	22.55	22.00	17.47	16	193	W
SMH 261127C00567500	24.00	27.85	24.45	32.41	2	71	W	567.50	SMH 261127P00567500	20.85	24.25	23.75	18.51	49	2	W
SMH 261127C00570000	23.15	26.65	22.79	31.05	223	728	W	570.00	SMH 261127P00570000	22.10	25.15	24.50	19.59	45	185	W
SMH 261127C00572500	22.00	25.20	21.37	29.72	28	103	W	572.50	SMH 261127P00572500	22.75	25.95	26.25	20.70	11	33	W
SMH 261127C00575000	19.95	23.05	20.20	28.44	49	167	W	575.00	SMH 261127P00575000	24.15	27.85	28.31	21.86	1	200	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	562.50	SMH 261204P00562500	21.00	24.10	23.55	16.32	3	0	W
SMH 261204C00565000	28.90	31.90	28.40	40.84	1	1	W	565.00	SMH 261204P00565000	22.20	25.00	24.25	17.24	13	10	W
SMH 261204C00567500	26.85	30.40	26.61	39.38	1	8	W	567.50	SMH 261204P00567500	23.20	26.05	26.26	18.19	11	1	W
SMH 261204C00570000	26.15	28.75	27.40	37.96	1	29	W	570.00	SMH 261204P00570000	24.45	27.50	27.45	19.18	7	25	W
SMH 261204C00572500	24.70	27.45	24.00	36.57	12	7	W	572.50	—	—	—	—	—	—	—	—
SMH 261204C00575000	23.05	26.70	22.96	35.22	1	21	W	575.00	SMH 261204P00575000	26.85	29.35	56.25	21.25	0	24	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SMH 261218C00555000	39.95	43.05	40.21	63.82	402	873	S	555.00	SMH 261218P00555000	22.65	24.90	24.21	12.18	49	1,194	S
SMH 261218C00560000	36.35	40.15	36.00	60.53	83	1,060	S	560.00	SMH 261218P00560000	24.50	26.85	26.57	13.53	81	2,240	S
SMH 261218C00565000	33.45	36.75	34.45	57.33	50	400	S	565.00	SMH 261218P00565000	26.50	28.75	29.00	14.99	48	648	S
SMH 261218C00570000	30.80	34.15	30.88	54.24	45	1,430	S	570.00	SMH 261218P00570000	28.50	31.70	30.93	16.54	60	2,116	S
SMH 261218C00575000	28.75	31.25	31.00	51.24	77	1,589	S	575.00	SMH 261218P00575000	31.25	33.85	33.95	18.20	3	746	S
SMH 261218C00580000	25.85	28.95	25.65	48.36	388	1,705	S	580.00	SMH 261218P00580000	33.25	36.45	35.95	19.96	2	5,304	S

Below are few quick-links for most popular options chains: