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   0.330 0.729 212.2 4.16
 
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 6.75 8.60 7.40 0.00 611 1517  W   205 SMH 0.17 0.21 0.20 0.00 7680 1637  W  
SMH 4.75 5.30 5.11 0.00 549 654  W   207.5 SMH 0.42 0.48 0.46 0.00 1536 1716  W  
SMH 3.20 3.35 3.20 0.00 1752 2042  W   210 SMH 0.99 1.07 1.07 0.00 4600 3320  W  
SMH 1.77 1.86 1.85 0.00 1749 683  W   212.5 SMH 1.99 2.12 2.17 0.00 540 1680  W  
SMH 0.83 0.87 0.84 0.00 3092 1735  W   215 SMH 3.50 3.65 3.92 0.00 162 456  W  
SMH 0.31 0.36 0.32 0.00 1210 701  W   217.5 SMH 4.95 6.65 5.91 0.00 5 94  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 8.95 9.15 9.00 12.73 618 1865  W   205 SMH 1.53 1.58 1.65 5.13 414 618  W  
SMH 7.15 7.30 7.90 11.24 107 190  W   207.5 SMH 2.20 2.26 2.25 6.13 294 248  W  
SMH 5.55 5.65 5.50 9.86 478 1636  W   210 SMH 3.10 3.20 3.15 7.25 883 1581  W  
SMH 4.20 4.30 4.15 8.60 382 570  W   212.5 SMH 4.20 4.35 4.45 8.48 258 390  W  
SMH 3.05 3.20 3.15 7.45 1600 4072  W   215 SMH 5.60 5.70 5.70 9.83 58 831  W  
SMH 2.18 2.25 2.42 6.42 125 146  W   217.5 SMH 7.20 7.30 6.70 11.29 8 240  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 10.05 10.30 11.04 16.74 23 55  W   205 SMH 2.43 2.55 2.56 7.94 38 239  W  
SMH 8.30 8.55 9.14 15.32 133 103  W   207.5 SMH 3.20 3.30 2.99 9.00 21 241  W  
SMH 6.80 6.95 7.68 13.98 54 1047  W   210 SMH 4.10 4.25 4.23 10.14 747 659  W  
SMH 5.45 5.60 5.85 12.73 67 258  W   212.5 SMH 5.25 5.40 5.50 11.37 12 165  W  
SMH 4.30 4.40 4.52 11.55 34 580  W   215 SMH 6.60 6.75 6.92 12.68 21 118  W  
SMH 3.30 3.40 3.85 10.46 155 118  W   217.5 SMH 8.10 8.25 8.45 14.06 36 125  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 11.10 11.30 11.05 20.43 233 1119  S   205 SMH 3.25 3.40 3.37 9.65 1987 5204  S  
SMH 9.45 9.60 9.25 19.03 31 494  S   207.5 SMH 4.10 4.20 3.90 10.71 56 82  S  
SMH 7.95 8.10 7.96 17.70 682 2928  S   210 SMH 5.05 5.20 5.20 11.83 491 9693  S  
SMH 6.60 6.70 6.60 16.43 634 348  S   212.5 SMH 6.20 6.35 6.42 13.02 165 144  S  
SMH 5.40 5.50 5.42 15.23 364 1900  S   215 SMH 7.50 7.65 7.62 14.27 121 3572  S  
SMH 4.30 4.45 4.70 14.10 24 361  S   217.5 SMH 8.95 9.10 9.21 15.59 17 4  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 12.00 13.05 13.87 24.15 7 211  W   205 SMH 4.70 4.85 4.42 10.62 51 950  W  
SMH 11.25 11.45 11.26 22.75 5 134  W   207.5 SMH 5.60 5.75 5.37 11.65 18 26  W  
SMH 9.70 9.95 10.67 21.41 80 873  W   210 SMH 6.60 6.80 6.42 12.73 25 82  W  
SMH 8.45 8.65 8.50 20.13 14 128  W   212.5 SMH 7.75 7.95 7.70 13.86 6 23  W  
SMH 7.25 7.40 7.75 18.90 24 112  W   215 SMH 9.05 9.25 9.35 15.06 2 975  W  
SMH 6.15 6.30 6.40 17.72 3 75  W   217.5 SMH 10.45 10.70 10.13 16.31 1 30  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 12.00 14.55 11.10 28.04 25 45  W   205 SMH 4.90 5.35 5.10 11.03 17 34  W  
SMH 11.85 12.90 10.85 26.63 7 45  W   207.5 SMH 6.05 6.25 6.06 12.01 12 15  W  
SMH 9.65 11.10 10.83 25.27 15 37  W   210 SMH 7.10 7.30 7.40 13.03 36 41  W  
SMH 9.05 9.25 9.90 23.97 6 27  W   212.5 SMH 8.25 8.45 8.50 14.10 13 31  W  
SMH 7.85 9.90 8.24 22.71 15 54  W   215 SMH 9.50 9.75 9.24 15.23 3 37  W  
SMH 5.95 6.90 7.10 21.50 7 17  W   217.5 SMH 10.85 11.15 12.75 16.40 3 18  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 14.05 14.40 0.00 32.18 0 0  W   205 SMH 4.65 5.90 0.00 11.01 0 0  W  
SMH 12.45 13.70 0.00 30.76 0 0  W   207.5 SMH 6.60 6.80 0.00 11.92 0 0  W  
SMH 11.10 12.20 11.22 29.38 1 0  W   210 SMH 6.70 7.90 7.78 12.87 7 0  W  
SMH 9.75 11.70 10.90 28.05 1 0  W   212.5 SMH 7.70 9.85 8.65 13.87 2 0  W  
SMH 8.55 8.90 9.33 26.76 3 0  W   215 SMH 8.40 10.35 9.76 14.91 3 0  W  
SMH 7.45 7.65 7.70 25.52 5 0  W   217.5 SMH 10.15 12.50 0.00 16.00 0 0  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 15.50 15.65 16.64 41.37 33 2899  S   205 SMH 6.55 6.75 6.73 10.00 354 2741  S  
SMH 12.50 12.65 12.45 38.52 266 3038  S   210 SMH 8.60 8.75 8.30 11.56 145 1729  S  
SMH 9.90 10.05 9.80 35.81 184 8294  S   215 SMH 11.00 11.15 11.25 13.26 130 2346  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.