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

Option Chains For SMH Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SMH SEMICONDUCTOR HLDRS TR   0.242 0.247 152.25 3.82

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 1.87 1.94 1.88 1.56 1347 385  S   151 SMH 0.58 0.60 0.58 0.31 121 239  S  
SMH 1.22 1.28 1.18 0.92 540 554  S   152 SMH 0.89 0.95 0.98 0.66 349 684  S  
SMH 0.95 1.00 1.00 0.67 438 68  S   152.5 SMH 1.12 1.19 1.16 0.91 563 30  S  
SMH 0.73 0.78 0.73 0.47 495 632  S   153 SMH 1.39 1.47 2.34 1.22 1 58  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 3.00 3.10 3.02 2.96 24 281  W   151 SMH 1.65 1.71 1.69 1.59 45 181  W  
SMH 2.70 2.77 2.63 2.67 139 76  W   151.5 SMH 1.84 1.90 1.90 1.80 34 19  W  
SMH 2.16 2.21 2.20 2.15 312 123  W   152.5 SMH 2.27 2.34 2.29 2.29 71 15  W  
SMH 1.66 1.72 1.71 1.70 44 97  W   153.5 SMH 2.74 2.86 2.90 2.84 6 11  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 3.85 4.00 3.80 3.92 4 96  W   151 SMH 2.49 2.56 2.57 2.26 3 12  W  
SMH 3.55 3.70 2.95 3.64 1 1  W   151.5 SMH 2.68 2.76 2.79 2.48 128 16  W  
SMH 3.25 3.40 3.20 3.37 8 36  W   152 SMH 2.88 2.99 5.61 2.71 0 1  W  
SMH 3.00 3.10 3.05 3.11 19 14  W   152.5 SMH 3.05 3.25 3.25 2.96 1 0  W  
SMH 2.74 2.83 2.75 2.87 20 28  W   153 SMH 3.30 3.50 0.00 3.21 0 0  W  
SMH 2.48 2.60 1.96 2.64 1 10  W   153.5 SMH 3.55 3.75 0.00 3.48 0 0  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 4.15 4.30 4.17 4.52 3 12  W   151.5 SMH 3.20 3.40 0.00 2.90 0 0  W  
SMH 3.55 3.70 3.58 3.99 35 13  W   152.5 SMH 3.65 3.80 4.11 3.37 1 1  W  
SMH 3.05 3.20 2.80 3.50 2 30  W   153.5 SMH 4.10 4.30 0.00 3.87 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 5.00 5.10 4.90 5.70 836 370  S   151 SMH 3.55 3.65 3.65 2.95 159 54  S  
SMH 4.40 4.50 4.40 5.13 105 295  S   152 SMH 3.95 4.05 4.01 3.37 164 83  S  
SMH 3.85 3.95 3.84 4.60 73 555  S   153 SMH 4.40 4.50 4.51 3.84 11 24  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 5.45 5.60 4.90 6.64 3 63  W   151 SMH 3.95 4.15 4.45 3.08 0 26  W  
SMH 5.05 5.30 5.04 6.34 0 11  W   151.5 SMH 4.15 4.35 5.15 3.28 0 6  W  
SMH 4.80 5.00 4.80 6.06 5 5  W   152 SMH 4.35 4.55 4.50 3.49 5 9  W  
SMH 4.50 4.75 4.65 5.78 5 0  W   152.5 SMH 4.55 4.85 0.00 3.70 0 0  W  
SMH 4.25 4.45 3.45 5.51 0 16  W   153 SMH 4.80 5.05 5.25 3.93 0 20  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 5.75 6.00 3.85 7.64 0 15  W   151 SMH 4.35 4.55 5.01 3.12 0 7  W  
SMH 5.50 5.75 5.20 7.34 2 1  W   151.5 SMH 4.55 4.80 4.70 3.31 1 0  W  
SMH 5.20 5.45 5.30 7.05 6 0  W   152 SMH 4.75 4.95 5.15 3.50 1 0  W  
SMH 4.95 5.15 4.81 6.76 1 0  W   152.5 SMH 5.00 5.15 0.00 3.70 0 0  W  
SMH 4.70 4.90 0.00 6.48 0 0  W   153 SMH 5.20 5.45 0.00 3.91 0 0  W  
SMH 4.45 4.60 4.60 6.21 3 0  W   153.5 SMH 5.40 5.70 0.00 4.13 0 0  W  



Data Provided by HistoricalOptionData.com
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.