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   0.359 0.424 216.03 -5.22

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 7.15 7.60 8.91 7.17 11 450  W   210 SMH 1.21 1.39 1.42 1.09 232 1596  W  
SMH 5.40 5.75 5.15 5.38 17 86  W   212.5 SMH 1.85 2.16 2.08 1.80 383 147  W  
SMH 3.90 4.15 3.45 3.88 11 509  W   215 SMH 2.76 2.90 2.91 2.79 442 1768  W  
SMH 2.51 2.81 2.60 2.66 229 62  W   217.5 SMH 3.90 4.15 4.38 4.08 1041 1994  W  
SMH 1.70 1.80 1.75 1.74 315 830  W   220 SMH 5.40 5.65 5.79 5.66 375 679  W  
SMH 1.00 1.09 1.01 1.08 286 279  W   222.5 SMH 7.20 7.55 7.42 7.50 41 201  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 8.75 9.05 9.00 9.85 2 104  W   210 SMH 2.51 2.81 2.62 3.22 122 324  W  
SMH 6.90 7.35 8.80 8.29 7 91  W   212.5 SMH 3.30 3.45 2.81 4.15 60 202  W  
SMH 5.50 5.80 5.50 6.88 5 62  W   215 SMH 4.25 4.45 4.80 5.24 110 103  W  
SMH 4.25 4.50 4.50 5.65 18 53  W   217.5 SMH 5.45 5.65 6.14 6.49 132 146  W  
SMH 3.15 3.35 3.30 4.57 17 223  W   220 SMH 6.80 7.05 7.40 7.91 194 327  W  
SMH 2.25 2.44 2.06 3.65 61 19  W   222.5 SMH 8.40 8.65 7.45 9.48 32 30  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 10.80 11.10 10.80 12.24 21 2178  S   210 SMH 4.35 4.50 4.50 4.47 245 3481  S  
SMH 9.25 9.40 8.70 10.71 26 151  S   212.5 SMH 5.30 5.45 5.43 5.43 36 129  S  
SMH 7.80 7.95 7.69 9.32 44 7195  S   215 SMH 6.35 6.50 6.45 6.51 622 1681  S  
SMH 6.50 6.65 6.34 8.04 5 170  S   217.5 SMH 7.45 7.65 8.00 7.71 39 150  S  
SMH 5.30 5.45 5.39 6.89 194 2950  S   220 SMH 8.85 9.00 9.00 9.04 202 1802  S  
SMH 4.30 4.50 4.40 5.87 35 270  S   222.5 SMH 10.25 10.55 10.95 10.50 14 156  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 11.25 11.55 10.80 14.67 6 346  W   210 SMH 6.05 6.25 6.65 5.19 49 82  W  
SMH 9.55 10.05 15.14 13.14 0 15  W   212.5 SMH 7.05 7.25 7.63 6.13 3 15  W  
SMH 8.25 8.55 7.95 11.72 6 144  W   215 SMH 8.20 8.45 7.65 7.16 14 257  W  
SMH 7.00 7.25 6.58 10.41 1 17  W   217.5 SMH 9.45 9.75 8.80 8.31 21 22  W  
SMH 5.80 6.05 6.20 9.20 3 275  W   220 SMH 10.85 11.55 11.70 9.55 45 67  W  
SMH 4.80 5.00 5.95 8.09 5 11  W   222.5 SMH 12.40 13.10 8.99 10.90 0 8  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 11.60 12.25 13.99 17.27 1 25  Q   210 SMH 6.65 6.95 6.85 5.52 1 31  Q  
SMH 10.20 10.70 14.85 15.73 0 2  Q   212.5 SMH 7.70 8.00 6.70 6.41 1 15  Q  
SMH 8.85 9.10 9.25 14.28 20 18  Q   215 SMH 8.90 9.10 7.82 7.39 1 381  Q  
SMH 7.55 7.85 7.95 12.91 6 16  Q   217.5 SMH 10.10 10.35 9.10 8.45 11 18  Q  
SMH 6.35 6.65 6.14 11.64 36 23  Q   220 SMH 11.45 11.85 12.31 9.61 30 40  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 12.35 13.00 0.00 20.12 0 0  W   210 SMH 7.45 7.80 6.90 5.55 2 8  W  
SMH 10.95 11.35 11.25 18.55 8 0  W   212.5 SMH 8.45 8.95 0.00 6.38 0 0  W  
SMH 9.65 9.90 9.30 17.05 6 0  W   215 SMH 9.55 10.00 9.75 7.28 15 3  W  
SMH 8.35 8.60 10.10 15.64 5 0  W   217.5 SMH 10.70 11.35 0.00 8.26 0 0  W  
SMH 7.15 7.40 8.70 14.30 22 4  W   220 SMH 12.05 12.85 9.25 9.33 0 7  W  
SMH 6.10 6.40 6.45 13.04 3 1  W   222.5 SMH 13.60 14.30 13.05 10.47 7 7  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 14.30 14.55 13.95 26.72 25 1842  S   210 SMH 9.05 9.40 9.36 4.98 1343 7053  S  
SMH 11.45 11.65 11.00 23.50 108 1730  S   215 SMH 11.25 11.50 11.35 6.39 428 2190  S  
SMH 8.95 9.15 8.62 20.53 59 1670  S   220 SMH 13.75 14.00 14.00 8.05 349 2707  S  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SMH 17.30 17.90 17.65 44.12 1 43  S   210 SMH 11.55 11.85 10.71 2.80 5 727  S  
SMH 14.50 14.90 20.69 40.72 0 57  S   215 SMH 13.75 14.20 13.28 3.56 426 487  S  
SMH 12.00 12.40 12.10 37.45 63 5387  S   220 SMH 16.15 16.60 16.60 4.44 60 132  S  


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


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.