Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

SEMICONDUCTOR HLDRS TR (SMH) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SMH SEMICONDUCTOR HLDRS TR   0.323 0.729 208.04 0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 6.30 6.50 6.33 6.65 110 524  W   202.5 SMH 0.64 0.72 0.68 1.10 470 1205  W  
SMH 4.40 4.50 4.40 4.90 379 1582  W   205 SMH 1.21 1.26 1.23 1.85 775 1618  W  
SMH 2.79 2.85 3.05 3.45 547 681  W   207.5 SMH 2.09 2.16 2.16 2.90 1155 1466  W  
SMH 1.61 1.66 1.62 2.30 1128 2270  W   210 SMH 3.35 3.50 3.35 4.25 2835 2801  W  
SMH 0.84 0.88 0.86 1.46 927 651  W   212.5 SMH 5.05 5.25 4.85 5.91 446 1681  W  
SMH 0.40 0.45 0.43 0.87 875 1566  W   215 SMH 7.10 7.30 7.05 7.82 1419 989  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 8.00 8.20 8.15 12.18 9 74  W   202.5 SMH 2.15 2.20 2.18 6.13 500 1425  W  
SMH 6.35 6.45 6.40 10.78 76 1879  W   205 SMH 2.95 3.05 2.97 7.21 194 594  W  
SMH 4.85 4.95 4.74 9.48 144 194  W   207.5 SMH 3.95 4.05 4.15 8.41 219 213  W  
SMH 3.60 3.75 3.75 8.29 514 1663  W   210 SMH 5.20 5.30 5.10 9.72 771 1482  W  
SMH 2.64 2.68 2.66 7.22 232 547  W   212.5 SMH 6.70 6.80 6.89 11.13 71 363  W  
SMH 1.86 1.90 1.89 6.25 450 4060  W   215 SMH 8.35 8.55 8.35 12.66 77 829  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 9.10 9.25 10.50 16.08 4 37  W   202.5 SMH 3.00 3.10 3.14 8.72 13 88  W  
SMH 7.45 7.65 7.70 14.71 20 57  W   205 SMH 3.85 4.00 4.35 9.83 39 222  W  
SMH 6.05 6.20 5.79 13.43 31 98  W   207.5 SMH 4.90 5.05 5.24 11.03 64 229  W  
SMH 4.75 4.90 4.95 12.22 82 1063  W   210 SMH 6.15 6.30 6.60 12.30 284 674  W  
SMH 3.70 3.85 3.70 11.10 85 264  W   212.5 SMH 7.55 7.75 7.55 13.66 9 165  W  
SMH 2.85 2.94 2.82 10.05 69 542  W   215 SMH 9.20 9.40 8.45 15.09 23 122  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 10.15 10.25 10.14 19.70 69 514  S   202.5 SMH 3.80 3.95 3.85 10.28 317 107  S  
SMH 8.55 8.65 8.58 18.34 60 1135  S   205 SMH 4.70 4.85 4.78 11.37 570 5179  S  
SMH 7.10 7.25 7.19 17.05 95 457  S   207.5 SMH 5.80 5.95 5.90 12.53 144 30  S  
SMH 5.85 5.95 5.90 15.82 410 3025  S   210 SMH 7.00 7.15 7.00 13.76 632 10279  S  
SMH 4.75 4.85 4.81 14.66 219 255  S   212.5 SMH 8.40 8.55 8.45 15.05 145 10  S  
SMH 3.80 3.90 3.85 13.57 322 1917  S   215 SMH 10.00 10.10 10.05 16.40 276 3668  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 11.80 13.00 14.60 23.36 1 709  W   202.5 SMH 5.25 5.40 5.32 11.12 11 26  W  
SMH 10.30 10.45 10.34 22.00 20 226  W   205 SMH 6.20 6.35 6.25 12.18 810 289  W  
SMH 8.90 9.05 9.30 20.69 10 136  W   207.5 SMH 7.30 7.45 7.35 13.29 19 16  W  
SMH 7.65 7.80 7.75 19.44 575 877  W   210 SMH 8.50 9.40 8.85 14.45 24 75  W  
SMH 6.50 6.65 6.56 18.24 66 112  W   212.5 SMH 9.85 10.10 10.14 15.67 4 24  W  
SMH 5.50 5.65 5.50 17.10 93 67  W   215 SMH 11.35 11.60 14.25 16.95 0 975  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 12.40 12.60 12.01 27.20 0 14  W   202.5 SMH 5.65 5.85 5.85 11.43 29 32  W  
SMH 10.90 11.35 10.65 25.82 17 56  W   205 SMH 6.65 6.85 6.96 12.43 12 34  W  
SMH 9.50 9.75 9.75 24.50 41 15  W   207.5 SMH 7.75 7.95 5.90 13.47 1 14  W  
SMH 8.25 8.65 8.90 23.22 22 25  W   210 SMH 9.00 9.20 8.90 14.57 49 28  W  
SMH 7.10 7.30 7.95 21.99 22 10  W   212.5 SMH 10.35 10.60 9.90 15.71 4 31  W  
SMH 6.05 6.30 6.25 20.81 41 40  W   215 SMH 11.80 12.05 9.50 16.90 4 35  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 12.95 13.05 13.10 38.97 105 2956  S   205 SMH 8.10 8.25 8.05 10.94 147 2647  S  
SMH 10.25 10.35 10.30 36.23 192 3030  S   210 SMH 10.40 10.60 10.35 12.59 92 1698  S  
SMH 7.95 8.10 8.10 33.63 138 8258  S   215 SMH 13.15 13.30 13.20 14.38 89 2320  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.