Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SMH SEMICONDUCTOR HLDRS TR   0.327 0.729 217.64 5.44
 
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 4.25 5.45 5.20 0.00 450 1116  W   212.5 SMH 0.00 0.01 0.01 0.00 972 1784  W  
SMH 2.50 2.95 2.65 0.00 882 3195  W   215 SMH 0.00 0.01 0.01 0.00 659 505  W  
SMH 0.20 0.43 0.43 0.00 2741 1514  W   217.5 SMH 0.05 0.20 0.14 0.00 518 94  W  
SMH 0.00 0.02 0.01 0.00 1366 927  W   220 SMH 2.00 2.59 2.30 0.00 165 200  W  
SMH 0.00 0.01 0.01 0.00 605 720  W   222.5 SMH 3.80 5.90 4.60 0.00 10 0  W  
SMH 0.00 0.01 0.01 0.00 2 420  W   225 SMH 6.55 8.35 6.98 0.00 6 52  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 6.60 8.35 7.13 11.03 395 652  W   212.5 SMH 1.72 1.82 1.78 5.58 726 355  W  
SMH 5.45 5.60 5.50 9.62 1972 3328  W   215 SMH 2.57 2.67 2.62 6.67 2934 835  W  
SMH 4.05 4.15 4.10 8.34 1045 206  W   217.5 SMH 3.60 3.75 3.69 7.88 452 240  W  
SMH 2.90 2.97 2.94 7.17 4341 3383  W   220 SMH 5.00 5.10 5.00 9.22 207 311  W  
SMH 2.00 2.07 2.04 6.13 386 426  W   222.5 SMH 6.55 6.75 6.75 10.67 23 127  W  
SMH 1.31 1.41 1.39 5.20 1112 434  W   225 SMH 8.30 9.75 8.20 12.24 39 31  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 8.40 8.60 8.40 15.34 81 256  W   212.5 SMH 2.79 2.92 2.83 8.77 633 169  W  
SMH 6.80 6.95 6.80 13.99 73 584  W   215 SMH 3.65 3.85 3.80 9.90 116 115  W  
SMH 5.40 5.55 5.40 12.72 115 159  W   217.5 SMH 4.75 4.90 4.87 11.11 78 119  W  
SMH 4.15 4.35 4.16 11.53 159 393  W   220 SMH 6.05 6.25 6.10 12.41 50 142  W  
SMH 3.20 3.35 3.20 10.43 1306 282  W   222.5 SMH 7.55 7.75 7.55 13.79 25 114  W  
SMH 2.39 2.51 2.49 9.40 123 198  W   225 SMH 9.25 9.45 9.80 15.25 98 38  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 9.55 9.75 9.50 19.17 216 533  S   212.5 SMH 3.70 3.85 3.66 10.65 276 263  S  
SMH 8.00 8.10 8.09 17.82 361 1968  S   215 SMH 4.65 4.80 4.70 11.77 132 3544  S  
SMH 6.60 6.70 6.50 16.55 198 379  S   217.5 SMH 5.75 5.85 5.85 12.96 95 14  S  
SMH 5.40 5.45 5.47 15.34 1245 10262  S   220 SMH 7.05 7.15 7.20 14.21 239 7527  S  
SMH 4.30 4.40 4.35 14.20 371 203  S   222.5 SMH 8.45 8.60 8.70 15.52 25 13  S  
SMH 3.40 3.55 3.48 13.12 710 4165  S   225 SMH 10.05 10.25 10.25 16.90 169 2783  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 11.35 11.65 11.60 22.97 62 130  W   212.5 SMH 5.25 5.45 5.72 11.72 2 28  W  
SMH 9.90 10.15 10.15 21.62 119 128  W   215 SMH 6.25 6.45 6.75 12.80 15 976  W  
SMH 8.55 8.80 9.10 20.33 65 78  W   217.5 SMH 7.40 7.60 7.65 13.94 8 31  W  
SMH 7.35 7.55 7.34 19.09 2602 3021  W   220 SMH 8.65 8.90 9.25 15.13 1 46  W  
SMH 6.25 6.45 6.37 17.91 20 454  W   222.5 SMH 10.05 10.40 20.72 16.38 0 1396  W  
SMH 5.00 5.45 5.50 16.79 33 2584  W   225 SMH 11.55 13.60 12.38 17.68 1 611  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 11.80 12.30 11.70 26.92 17 27  W   212.5 SMH 5.75 5.90 5.84 12.18 10 36  W  
SMH 9.55 10.80 10.78 25.56 22 55  W   215 SMH 6.75 7.25 6.75 13.20 66 39  W  
SMH 8.90 9.40 9.35 24.25 18 17  W   217.5 SMH 7.90 8.35 8.10 14.28 11 18  W  
SMH 7.65 8.15 7.91 22.98 15 57  W   220 SMH 9.10 9.40 9.41 15.40 20 68  W  
SMH 6.50 7.05 7.00 21.77 14 19  W   222.5 SMH 10.45 10.75 14.40 16.57 0 92  W  
SMH 5.60 6.00 5.95 20.60 39 158  W   225 SMH 10.95 12.30 11.98 17.79 4 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 11.80 13.15 12.70 31.11 12 1  W   212.5 SMH 5.50 6.55 6.75 12.15 11 2  W  
SMH 11.35 11.60 10.94 29.73 6 3  W   215 SMH 6.70 7.55 7.30 13.11 76 3  W  
SMH 10.00 10.25 10.23 28.40 12 5  W   217.5 SMH 6.90 8.70 8.40 14.11 10 0  W  
SMH 8.75 9.05 9.17 27.11 7 0  W   220 SMH 9.75 10.00 10.15 15.16 9 0  W  
SMH 5.65 7.80 8.03 25.86 13 5  W   222.5 SMH 10.40 12.00 11.87 16.25 1 0  W  
SMH 6.60 6.80 6.77 24.65 1 0  W   225 SMH 11.55 12.80 17.70 17.38 0 1  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 12.85 12.95 12.74 39.02 285 8399  S   215 SMH 8.45 8.60 8.45 11.87 206 2359  S  
SMH 10.20 10.35 10.19 36.30 5230 16307  S   220 SMH 10.80 10.95 10.90 13.59 86 4994  S  
SMH 8.00 8.15 8.00 33.72 489 3830  S   225 SMH 13.60 13.75 13.55 15.44 60 1066  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.