VanEck Semiconductor ETF (SMH) Options Chain & Prices

VanEck Semiconductor ETF logo
$618.64 -3.41 (-0.55%)
As of 09:39 AM Eastern

SMH Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$500.00$0.624Put5,2633052,12130600
(+920)
123.84%
(-3.31%)
-0.023662250
6/26/2026$500.00$122.375Call1 - - 36
(+5)
123.84%
(-3.20%)
0.9762811
6/26/2026$502.50$0.652Put20611733816
(-8)
122.22%
(-3.52%)
-0.02486324
6/26/2026$505.00$0.680Put724036574
(+75)
120.69%
(-3.85%)
-0.02608523
6/26/2026$507.50$0.710Put28 - 159
(+3)
119.14%
(-4.10%)
-0.02741613
6/26/2026$510.00$0.744Put651583802174
(+76)
118.16%
(-2.00%)
-0.02887244
6/26/2026$512.50$0.778Put2711143
(+29)
116.07%
(-4.45%)
-0.03035913
6/26/2026$515.00$0.815Put1882514516
(+16)
113.32%
(-5.88%)
-0.0319950
6/26/2026$515.00$107.574Call1 - - 23
(+0)
114.56%
(-4.76%)
0.9679571
6/26/2026$517.50$0.855Put94557
(+1)
113.06%
(-4.83%)
-0.033749
6/26/2026$520.00$0.900Put5311262441240
(-30)
111.92%
(-4.66%)
-0.03566882
6/26/2026$522.50$0.946Put27211540
(+14)
110.10%
(-5.16%)
-0.03769811
6/26/2026$525.00$0.996Put1862415645
(-28)
108.70%
(-5.36%)
-0.03983246
6/26/2026$527.50$1.052Put5611419
(+25)
107.26%
(-5.38%)
-0.04224622
6/26/2026$530.00$1.110Put7261403877881
(-46)
105.90%
(-5.42%)
-0.044729126
6/26/2026$530.00$92.878Call1 - - 7
(-2)
105.90%
(-5.53%)
0.9552241
6/26/2026$532.50$1.175Put38 - 1568
(-162)
104.54%
(-5.59%)
-0.04747822
6/26/2026$535.00$1.245Put243571191749
(-29)
103.21%
(-4.73%)
-0.05045453
6/26/2026$535.00$87.948Call1 - - 19
(-1)
103.17%
(-5.53%)
0.9494271
6/26/2026$537.50$1.322Put261011346
(+14)
101.90%
(-5.62%)
-0.05367811
6/26/2026$537.50$85.526Call3 - - 15
(+0)
101.87%
(-5.54%)
0.9461982
6/26/2026$540.00$1.408Put1,5382151,0952105
(-26)
100.58%
(-4.23%)
-0.05726189
6/26/2026$540.00$83.179Call105536
(+0)
100.62%
(-5.60%)
0.9427894
6/26/2026$542.50$1.499Put50235303
(+49)
99.33%
(-5.48%)
-0.06105315
6/26/2026$545.00$1.597Put46961171899
(-6)
98.07%
(-5.56%)
-0.06505556
6/26/2026$547.50$1.709Put232 - 496
(+0)
96.91%
(-5.33%)
-0.06961312
6/26/2026$550.00$1.829Put4,6195082,5016037
(-11)
95.94%
(-5.02%)
-0.07444475
6/26/2026$550.00$73.538Call1911 - 63
(-1)
95.75%
(-5.22%)
0.9255326
6/26/2026$552.50$1.960Put1556088571
(+1)
94.61%
(-5.09%)
-0.07967529
6/26/2026$555.00$2.100Put97723931402
(+34)
93.53%
(-4.82%)
-0.08519491
6/26/2026$557.50$2.261Put27176715
(+1)
92.43%
(-4.77%)
-0.09146811
6/26/2026$557.50$66.474Call1 - - 126
(+0)
92.43%
(-4.77%)
0.9085241
6/26/2026$560.00$2.432Put3,37515520826464
(+22)
89.89%
(-4.60%)
-0.098092279
6/26/2026$562.50$2.621Put8756271278
(-181)
92.58%
(-2.16%)
-0.10525337
6/26/2026$562.50$61.837Call2 - - 22
(-1)
90.36%
(-4.38%)
0.8947511
6/26/2026$565.00$2.827Put44087812967
(-50)
89.37%
(-4.17%)
-0.11298792
6/26/2026$565.00$59.544Call3 - 2330
(+0)
89.37%
(-4.17%)
0.887033
6/26/2026$567.50$3.052Put348126167650
(-2)
88.41%
(-3.94%)
-0.12131461
6/26/2026$570.00$3.297Put6,9982,0779801929
(-351)
87.94%
(-3.23%)
-0.130272370
6/26/2026$570.00$55.080Call53 - 528
(+0)
87.50%
(-3.78%)
0.8700045
Trump’s secret China deal (Ad)

Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, Jensen Huang, Tim Cook, and the CEOs of BlackRock, Goldman Sachs, and CitiBank. The media covered the handshakes. But what was really being negotiated behind closed doors? Porter Stansberry has connected the Beijing trip to a landmark pact signed by 13 nations in Washington - a pact designed to cut China out of a $3 trillion investment wave tied to the most critical resource of the 21st century. His new documentary exposes the five assets at the center of it all.tc pixel

Watch the full documentary and see which assets are positioned to benefit
6/26/2026$572.50$3.566Put555102411375
(+1)
86.56%
(-3.45%)
-0.13990247
6/26/2026$575.00$3.852Put1,1641671651802
(+492)
86.24%
(-2.63%)
-0.149973147
6/26/2026$577.50$4.170Put240162761043
(+26)
84.90%
(-2.96%)
-0.16102326
6/26/2026$580.00$4.526Put6,7083372527690
(+2483)
84.43%
(-2.32%)
-0.173144234
6/26/2026$580.00$46.311Call14 - 13626
(-4)
84.02%
(-2.73%)
0.8272784
6/26/2026$582.50$4.896Put321013963
(+334)
83.22%
(-2.45%)
-0.18543113
6/26/2026$585.00$5.317Put24781495394
(-4)
82.47%
(-2.04%)
-0.19922363
6/26/2026$587.50$5.753Put843838315
(-4)
81.70%
(-2.02%)
-0.21310718
6/26/2026$590.00$6.249Put5,3333514732234
(+353)
81.07%
(-0.84%)
-0.2286220
6/26/2026$590.00$37.977Call65 - 313
(-1)
80.95%
(-1.51%)
0.7716112
6/26/2026$592.50$6.761Put40414156
(-5)
80.28%
(-1.29%)
-0.24416127
6/26/2026$595.00$7.343Put2,9447631604877
(-788)
79.81%
(-0.24%)
-0.261435162
6/26/2026$595.00$34.073Call101 - - 194
(+0)
79.59%
(-0.92%)
0.738872
6/26/2026$597.50$7.956Put1,0836753521240
(+937)
78.94%
(-1.18%)
-0.279105111
6/26/2026$597.50$32.186Call5 - 585
(+0)
78.94%
(-0.62%)
0.7212342
6/26/2026$600.00$8.618Put9,6562,9644,3667582
(+162)
78.53%
(-0.10%)
-0.297634929
6/26/2026$600.00$30.348Call25269581121
(-1)
78.38%
(-0.26%)
0.70276440
6/26/2026$602.50$9.330Put1,30740124305
(-2)
78.38%
(+2.35%)
-0.316975134
6/26/2026$602.50$28.561Call1010 - 67
(-2)
77.73%
(-0.01%)
0.6834862
6/26/2026$605.00$10.094Put1984365788
(+33)
77.17%
(+0.08%)
-0.33706765
6/26/2026$605.00$26.874Call1926624
(+0)
77.18%
(+0.23%)
0.6639936
6/26/2026$607.50$10.914Put761744231
(-5)
76.63%
(+0.62%)
-0.35790336
6/26/2026$610.00$11.791Put5,2059581,4434362
(+399)
76.79%
(+2.82%)
-0.379431295
6/26/2026$610.00$23.567Call20314137483
(-6)
76.12%
(+0.87%)
0.62182266
6/26/2026$612.50$12.726Put585241312152
(+22)
73.85%
(-0.51%)
-0.401542105
6/26/2026$612.50$21.956Call2 - 2117
(-1)
75.62%
(+1.25%)
0.5991832
6/26/2026$615.00$13.721Put2,5821402591015
(+211)
75.06%
(+1.48%)
-0.424201181
6/26/2026$615.00$20.450Call622423151
(+4)
75.17%
(+1.59%)
0.57660527
6/26/2026$617.50$14.779Put27541107520
(+213)
74.71%
(+3.14%)
-0.44733893
6/26/2026$617.50$19.007Call62164
(+0)
74.71%
(+1.89%)
0.5535715
6/26/2026$620.00$15.898Put2,2968996723046
(-841)
74.32%
(+2.25%)
-0.470814680
6/26/2026$620.00$17.665Call18084561157
(+1)
74.30%
(+2.15%)
0.53082271
6/26/2026$622.50$17.050Put26267101187
(+45)
74.11%
(+2.77%)
-0.493914148
6/26/2026$622.50$16.345Call343372588
(+0)
73.20%
(+1.85%)
0.50716587
6/26/2026$625.00$18.330Put8433512051663
(-54)
73.50%
(+2.25%)
-0.518532254
6/26/2026$625.00$15.089Call394177732082
(+2)
73.52%
(+2.80%)
0.483331155
6/26/2026$627.50$19.606Put1729652132
(+8)
73.16%
(+3.12%)
-0.54186267
6/26/2026$627.50$13.864Call93444322
(+0)
73.15%
(+3.17%)
0.45875243
6/26/2026$630.00$21.018Put1,1722462787897
(+5744)
72.81%
(+2.80%)
-0.566521330
6/26/2026$630.00$12.770Call950189151271
(-3)
73.29%
(+3.91%)
0.435544203
6/26/2026$632.50$22.421Put692916400
(+11)
72.50%
(+3.74%)
-0.5897141
6/26/2026$632.50$11.677Call964526302
(+0)
72.49%
(+3.80%)
0.41113928
6/26/2026$635.00$23.964Put1,2566603622778
(-407)
70.22%
(+0.90%)
-0.613967214
6/26/2026$635.00$10.679Call2,151266615409
(-7)
80.38%
(+12.30%)
0.387641216
6/26/2026$637.50$25.532Put1612283
(+42)
71.91%
(+4.41%)
-0.6372328
6/26/2026$637.50$9.770Call45326235
(+0)
71.92%
(+4.36%)
0.36514818
6/26/2026$640.00$27.164Put306109751429
(+95)
71.66%
(+4.70%)
-0.66003888
6/26/2026$640.00$8.896Call1,2567664542
(+6)
71.67%
(+4.66%)
0.342446260
6/26/2026$642.50$28.853Put9954794311002
(+154)
71.43%
(+5.00%)
-0.682279157
6/26/2026$642.50$8.058Call2031415660
(-4)
71.43%
(+5.09%)
0.3196634
25-Cent Gold Explorer Set to Drill Top Canadian Mineral Belt (Ad)

With gold racing toward US$5,000 an ounce, one sub-$0.25 explorer is launching a fully funded drill campaign on an already large gold discovery in one of Canada's most mining-friendly jurisdictions. The company controls a multi-million-ounce gold system with multiple high-priority targets and a strong treasury to support aggressive exploration. Multiple catalysts are stacked for 2H 2026 and beyond - at a market cap that still reflects very little of the potential.tc pixel

Read the free report and see how to get positioned before drilling results arrive
6/26/2026$645.00$30.557Put68383391
(+93)
71.24%
(+5.24%)
-0.7032923
6/26/2026$645.00$7.305Call2332827331
(-8)
70.31%
(+4.37%)
0.29815837
6/26/2026$647.50$32.365Put812110
(+20)
71.06%
(+5.53%)
-0.7241876
6/26/2026$647.50$6.610Call1581255
(-3)
70.90%
(+5.42%)
0.27738413
6/26/2026$650.00$34.226Put9173751161600
(+881)
70.91%
(+5.86%)
-0.744281171
6/26/2026$650.00$5.969Call1,1214973561963
(-3)
69.07%
(+4.02%)
0.257402221
6/26/2026$652.50$36.195Put51360
(+1)
70.79%
(+6.14%)
-0.7640634
6/26/2026$652.50$5.382Call49644427
(-5)
70.56%
(+5.91%)
0.23828937
6/26/2026$655.00$38.110Put55933101475
(-47)
70.75%
(+6.47%)
-0.78182245
6/26/2026$655.00$4.845Call5561041102493
(+9)
68.56%
(+4.11%)
0.22009479
6/26/2026$657.50$40.123Put146157
(+6)
70.64%
(+6.67%)
-0.7991799
6/26/2026$657.50$4.356Call15025107148
(-5)
70.64%
(+6.71%)
0.20284432
6/26/2026$660.00$42.241Put362233109678
(+422)
68.52%
(+5.22%)
-0.81600969
6/26/2026$660.00$3.912Call7923112651681
(-144)
69.67%
(+6.06%)
0.186579128
6/26/2026$662.50$44.344Put327194
(+60)
70.62%
(+7.31%)
-0.8313378
6/26/2026$662.50$3.511Call861363163
(+1)
69.06%
(+5.75%)
0.17130920
6/26/2026$665.00$46.426Put2768667
(+452)
70.66%
(+7.88%)
-0.8452817
6/26/2026$665.00$3.147Call510155124490
(+25)
69.85%
(+6.82%)
0.1570296
6/26/2026$667.50$48.605Put72 - 52
(+50)
70.73%
(+7.97%)
-0.8586594
6/26/2026$667.50$2.820Call844520127
(+40)
69.54%
(+6.79%)
0.14371427
6/26/2026$670.00$50.877Put12310217311
(+261)
70.83%
(+9.03%)
-0.87141615
6/26/2026$670.00$2.526Call1,724721,2241683
(-116)
70.83%
(+6.92%)
0.131369306
6/26/2026$672.50$53.117Put80 - 8044
(+44)
70.95%
(+8.73%)
-0.8828823
6/26/2026$672.50$2.262Call39161171
(+42)
70.95%
(+8.73%)
0.11993919
6/26/2026$675.00$55.386Put1111018
(+13)
71.11%
(+9.14%)
-0.8934525
6/26/2026$675.00$2.026Call2,7701009561463
(+843)
70.88%
(+5.78%)
0.109396151
6/26/2026$677.50$57.681Put21113
(+12)
71.28%
(+9.57%)
-0.9031562
6/26/2026$677.50$1.820Call73854166
(+57)
71.28%
(+9.54%)
0.0999822
6/26/2026$680.00$59.996Put3116
(+0)
71.49%
(+10.03%)
-0.9120753
6/26/2026$680.00$1.625Call319501693034
(+7)
70.89%
(+9.71%)
0.090797108
6/26/2026$682.50$62.331Put6 - - 6
(+0)
71.71%
(+10.51%)
-0.9202612
6/26/2026$682.50$1.455Call2343215212
(+2)
71.91%
(+10.71%)
0.08263218
6/26/2026$685.00$64.621Put7 - 29
(+1)
71.94%
(+10.99%)
-0.9275113
6/26/2026$685.00$1.304Call22215452155
(+86)
71.95%
(+11.00%)
0.07516736
6/26/2026$687.50$66.990Put2118
(+2)
72.20%
(+11.50%)
-0.9343592
6/26/2026$687.50$1.168Call121786335
(-89)
72.21%
(+11.51%)
0.06834712
6/26/2026$690.00$69.373Put22 - 29
(+0)
72.48%
(+11.98%)
-0.9406242
6/26/2026$690.00$1.047Call4261342833
(-192)
72.48%
(+11.84%)
0.06211581
6/26/2026$692.50$0.939Call2120 - 169
(+84)
72.77%
(+12.53%)
0.0564338
6/26/2026$695.00$74.178Put2 - - 3
(+0)
73.06%
(+13.01%)
-0.9515322
6/26/2026$695.00$0.842Call2053163616
(+247)
72.92%
(+12.90%)
0.05125828
6/26/2026$697.50$0.758Call105152
(+8)
73.37%
(+13.52%)
0.0466819
6/26/2026$700.00$79.089Put71182
(+4)
73.69%
(+14.05%)
-0.9607494
6/26/2026$700.00$0.677Call7221912951226
(+325)
73.69%
(+13.36%)
0.042247115
6/26/2026$702.50$0.608Call393 - 35
(+1)
74.01%
(+14.53%)
0.0383399
6/26/2026$705.00$83.968Put11 - 1
(+1)
74.34%
(+15.00%)
-0.9682541
6/26/2026$705.00$0.545Call209 - 103367
(+179)
74.34%
(+15.36%)
0.03478829
6/26/2026$707.50$86.349Put11 - 0
(+0)
74.66%
(+15.44%)
-0.9714341
6/26/2026$707.50$0.490Call121627
(+5)
74.67%
(+15.45%)
0.0315598
6/26/2026$710.00$88.803Put2114
(+0)
74.99%
(+15.85%)
-0.974422
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
6/26/2026$710.00$0.441Call85841092502
(+118)
74.99%
(+15.85%)
0.028709134
6/26/2026$712.50$0.395Call8 - 5118
(+104)
72.78%
(+14.42%)
0.0259565
6/26/2026$715.00$0.355Call1003016242
(+73)
75.68%
(+16.66%)
0.02353924
6/26/2026$717.50$0.320Call31268
(+35)
76.02%
(+17.01%)
0.0214123
6/26/2026$720.00$0.287Call1492243663
(+57)
76.37%
(+17.34%)
0.01941741
6/26/2026$722.50$0.257Call64135
(+21)
76.73%
(+17.66%)
0.0175556
6/26/2026$725.00$0.232Call97636281
(+8)
77.09%
(+17.96%)
0.01592523
6/26/2026$727.50$0.209Call53 - 40
(+17)
77.44%
(+18.23%)
0.0144975
6/26/2026$730.00$108.661Put11 - 3
(+1)
77.82%
(+18.48%)
-0.9901421
6/26/2026$730.00$0.188Call1838696
(+96)
77.82%
(+18.48%)
0.0131211
6/26/2026$732.50$0.169Call41312
(+0)
78.19%
(+18.72%)
0.0119154
6/26/2026$735.00$0.153Call1223371
(-30)
78.56%
(+18.95%)
0.0108618
6/26/2026$737.50$0.138Call3 - - 4
(+2)
78.96%
(+19.16%)
0.0098483
6/26/2026$740.00$0.125Call63054515183
(+17)
71.14%
(+11.18%)
0.00896589
6/26/2026$742.50$0.113Call42 - 41
(+20)
76.38%
(+16.19%)
0.0081694
6/26/2026$745.00$0.103Call106 - 36
(+5)
80.17%
(+19.77%)
0.0074526
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:SMH) was last updated on 6/24/2026 by MarketBeat.com Staff.
From Our Partners