Cboe Global Markets

SMH - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Market Vectors Semiconductor ETF (smh)

2025-04-14 10:39:22 ET (Delayed)
Bid: 
205.15
Ask: 
205.23
Vol: 
2,070,033
Last: 
205.14
Change: 
+3.83 (+1.9025%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMH 200.000
8.17
+0.795
8.2
8.35
260
0.68
0.6695
0.0275
3305
SMH 202.500
6.4
+0.425
6.45
6.6
46
0.65
0.5998
0.0305
1006
SMH 205.000
5
+0.3
4.95
5.1
728
0.63
0.5216
0.0326
11380
SMH 207.500
3.75
+0.1
3.65
3.75
120
0.61
0.438
0.0334
774
SMH 210.000
2.56
-0.205
2.67
2.68
292
0.59
0.3537
0.0324
4508
SMH 212.500
1.83
-0.215
1.81
1.86
312
0.58
0.2743
0.0296
1691
Thu Apr 17 2025
Strike
SMH 200.000
SMH 202.500
SMH 205.000
SMH 207.500
SMH 210.000
SMH 212.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMH 200.000
3
-2.725
2.91
2.98
967
0.68
-0.3317
0.0277
8341
SMH 202.500
3.86
-2.965
3.65
3.8
68
0.65
-0.4019
0.0307
391
SMH 205.000
4.72
-3.355
4.65
4.75
12
0.63
-0.4806
0.0329
21315
SMH 207.500
7.25
-2.25
5.8
5.95
10
0.61
-0.5649
0.0336
1627
SMH 210.000
7.45
-3.675
7.25
7.4
39
0.59
-0.6499
0.0326
14971
SMH 212.500
8.92
-3.98
8.9
9.1
12
0.57
-0.73
0.0298
835
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMH 200.000
10.57
+0.895
10.6
10.75
39
0.54
0.6305
0.0195
202
SMH 202.500
9
+0.725
8.95
9.1
4
0.52
0.5813
0.0208
150
SMH 205.000
7.45
+0.475
7.45
7.6
32
0.51
0.5282
0.0218
429
SMH 207.500
6.09
+0.265
6.1
6.25
21
0.49
0.4723
0.0224
86
SMH 210.000
4.63
-0.17
4.9
5.05
83
0.48
0.415
0.0225
177
SMH 212.500
3.92
+0.02
3.85
4
14
0.47
0.358
0.022
151
Fri Apr 25 2025
Strike
SMH 200.000
SMH 202.500
SMH 205.000
SMH 207.500
SMH 210.000
SMH 212.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SMH 200.000
5.2
-2.675
5.1
5.25
57
0.53
-0.3711
0.0196
188
SMH 202.500
6.15
-2.825
5.95
6.1
14
0.52
-0.4207
0.021
30
SMH 205.000
7.25
-2.925
6.95
7.15
221
0.51
-0.4741
0.022
69
SMH 207.500
8.87
-2.655
8.1
8.25
1
0.49
-0.5304
0.0226
55
SMH 210.000
10.25
-2.75
9.4
9.6
4
0.48
-0.5881
0.0226
153
SMH 212.500
12.3
-2.3
10.85
11.05
3
0.47
-0.6456
0.0222
112
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.