SMH option chain VanEck Semiconductor ETF

Expiration Cboe delayed options data · के अनुसार 21:38 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±4.7% (526.25–578.40) · ATM IV 29.1% · P/C open interest 1.77

CALLS								Strike	PUTS
बिड	पूछें	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
271.00	274.95		238		1.00	0.0000	0.000	280	0	0.2000		2,335	124.6%	-0.00	0.0000	-0.005
266.00	269.95		7		1.00	0.0000	0.000	285	0	2.28		121	164.9%	-0.00	0.0000	-0.005
261.00	265.00		62		1.00	0.0000	0.000	290	0	0.2100		711	119.2%	-0.00	0.0000	-0.005
256.00	260.00		1		1.00	0.0000	0.000	295	0	1.70		93	150.3%	-0.00	0.0000	-0.005
251.15	255.20		221		1.00	0.0000	0.000	300	0	0.5000		1,718	124.6%	-0.00	0.0000	-0.006
246.00	250.00		9		1.00	0.0000	0.000	305	0	2.05		653	147.3%	-0.00	0.0000	-0.006
241.00	245.00		48		1.00	0.0000	0.000	310	0	1.50		1,230	137.0%	-0.00	0.0000	-0.006
236.00	240.05		23		1.00	0.0000	0.000	315	0	0.1500		158	101.4%	-0.00	0.0000	-0.007
231.15	235.45		218		1.00	0.0000	0.000	320	0	0.2500		4,877	104.1%	-0.00	0.0000	-0.007
226.00	230.05		5		1.00	0.0000	0.000	325	0	0.2500	5	193	101.4%	-0.00	0.0000	-0.007
221.00	225.05		62		1.00	0.0000	0.000	330	0.0100	1.30	13	6,955	121.3%	-0.00	0.0000	-0.008
216.00	220.45		15		1.00	0.0000	0.000	335	0	0.0500	29	820	82.4%	-0.00	0.0000	-0.008
211.00	215.50	4	236		1.00	0.0000	0.000	340	0	0.0900	3	5,793	84.4%	-0.00	0.0000	-0.009
206.05	210.10		71		1.00	0.0000	0.000	345	0	1.38	3	281	112.9%	-0.00	0.0000	-0.009
201.05	205.35		1,194		1.00	0.0000	0.000	350	0.0100	0.1000		4,396	81.3%	-0.00	0.0000	-0.010
196.00	200.10		34		1.00	0.0000	0.000	355	0	1.41	3	178	107.1%	-0.00	0.0000	-0.011
191.05	195.30		317		1.00	0.0001	0.000	360	0	0.1000	2	2,942	75.9%	-0.00	0.0001	-0.011
186.10	190.15		63		1.00	0.0001	0.000	365	0	0.1100		566	74.4%	-0.00	0.0001	-0.012
181.10	185.45		132		1.00	0.0001	0.000	370	0.0100	0.0900	47	1,669	71.5%	-0.00	0.0001	-0.013
176.20	180.15		214		1.00	0.0001	0.000	375	0.0100	0.0600	110	1,176	67.0%	-0.00	0.0001	-0.013
171.10	175.45		429		1.00	0.0001	0.000	380	0.0100	0.0900	12	2,711	67.1%	-0.00	0.0001	-0.014
166.25	170.20		301		1.00	0.0001	0.000	385	0.0200	0.0800	3	332	64.9%	-0.00	0.0001	-0.015
161.25	165.20		445		1.00	0.0001	0.000	390	0.0200	0.1300		3,051	65.4%	-0.00	0.0001	-0.016
156.15	160.45		708		1.00	0.0001	0.000	395	0.0200	0.1100	10	1,219	62.3%	-0.00	0.0001	-0.018
151.75	155.45		4,490	61.9%	1.00	0.0001	0.000	400	0.0500	0.0700	35	79.3K	59.7%	-0.00	0.0001	-0.019
146.20	150.50		205		1.00	0.0002	0.000	405	0.0300	0.0900	3	71.1K	57.6%	-0.00	0.0002	-0.021
141.30	145.30		263		1.00	0.0002	0.000	410	0.0200	0.1000	3	359	55.5%	-0.00	0.0002	-0.023
136.25	140.70		56		1.00	0.0002	0.000	415	0.0800	0.1400	2	1,367	57.1%	-0.00	0.0002	-0.025
131.45	135.85		1,126	54.0%	0.99	0.0002	0.000	420	0.0800	0.1200	29	3,015	54.4%	-0.01	0.0002	-0.027
126.40	130.90		1,070	51.2%	0.99	0.0003	0.000	425	0.0600	0.1800	14	2,082	53.4%	-0.01	0.0003	-0.030
121.30	125.70		1,445		0.99	0.0003	0.000	430	0.0700	0.1600	23	9,161	51.0%	-0.01	0.0003	-0.033
116.45	120.40		52		0.99	0.0004	0.000	435	0.0600	0.2300		870	50.3%	-0.01	0.0004	-0.037
111.45	115.75		2,564	33.8%	0.99	0.0004	0.000	440	0.1400	0.2100	7	2,166	49.3%	-0.01	0.0004	-0.041
106.50	110.90		159	43.7%	0.99	0.0005	0.000	445	0.1700	0.2100	10	2,237	47.6%	-0.01	0.0005	-0.046
102.30	105.75		420	50.7%	0.99	0.0006	0.000	450	0.2000	0.2400	41	11.4K	46.4%	-0.01	0.0006	-0.052
96.50	100.80		252	34.2%	0.98	0.0007	-0.009	455	0.1700	0.2800	6	626	44.3%	-0.01	0.0007	-0.058
92.35	95.85		398	47.0%	0.98	0.0009	-0.019	460	0.2700	0.3300	106	3,836	44.0%	-0.02	0.0009	-0.066
86.65	90.90		587	37.1%	0.98	0.0010	-0.030	465	0.2400	0.4500	1	2,256	42.6%	-0.02	0.0010	-0.074
81.70	85.75		433	32.5%	0.98	0.0012	-0.042	470	0.2300	0.5300	5	1,241	41.0%	-0.02	0.0012	-0.084
76.80	81.00		621	35.9%	0.97	0.0014	-0.056	475	0.5000	0.6800	417	4,250	41.7%	-0.03	0.0014	-0.095
71.90	76.20		745	36.3%	0.96	0.0017	-0.071	480	0.6300	0.7200	84	5,972	40.3%	-0.04	0.0017	-0.108
67.00	71.50		445	36.6%	0.96	0.0021	-0.089	485	0.5300	0.9600	58	7,637	38.6%	-0.04	0.0021	-0.124
62.35	66.30	3	516	35.0%	0.95	0.0025	-0.109	490	0.7300	1.01	93	997	37.3%	-0.05	0.0025	-0.141
57.45	61.55	1	115	34.1%	0.94	0.0030	-0.131	495	0.8700	1.28	94	6,275	36.4%	-0.06	0.0030	-0.161
52.60	57.00		1,945	33.9%	0.92	0.0035	-0.156	500	1.13	1.48	1,405	19.6K	35.4%	-0.08	0.0035	-0.184
48.25	52.10		376	33.6%	0.91	0.0042	-0.184	505	1.43	1.94	20	1,569	34.9%	-0.09	0.0042	-0.210
43.70	47.05	3	2,164	31.9%	0.89	0.0049	-0.215	510	1.83	2.30	133	3,754	34.0%	-0.11	0.0050	-0.238
39.20	43.05		228	32.4%	0.86	0.0058	-0.247	515	2.35	2.85	1,878	1,705	33.3%	-0.14	0.0058	-0.269
34.90	38.60	26	446	31.8%	0.84	0.0067	-0.281	520	3.00	3.40	154	6,223	32.5%	-0.16	0.0068	-0.300
31.10	33.75	5	317	30.8%	0.80	0.0077	-0.316	525	3.75	4.30	937	7,962	31.9%	-0.20	0.0078	-0.332
26.80	30.00	8	3,054	30.3%	0.76	0.0087	-0.348	530	4.75	5.30	1,441	16.8K	31.4%	-0.24	0.0088	-0.363
23.10	25.65		1,535	29.2%	0.72	0.0097	-0.378	535	5.85	6.60	269	2,139	30.9%	-0.28	0.0098	-0.391
21.30	23.95	5	7	29.2%	0.70	0.0102	-0.392	537.5	6.50	7.45	13	204	30.8%	-0.31	0.0103	-0.403
19.65	22.00	81	720	28.9%	0.67	0.0106	-0.404	540	7.35	8.10	254	4,255	30.5%	-0.33	0.0107	-0.414
18.80	20.25	1	131	29.6%	0.64	0.0110	-0.414	542.5	8.05	9.05	39	356	30.3%	-0.36	0.0111	-0.423
16.55	18.65	250	429	28.6%	0.62	0.0114	-0.422	545	8.95	10.00	1,666	8,882	30.1%	-0.39	0.0115	-0.430
15.05	17.10	38	171	28.5%	0.59	0.0117	-0.429	547.5	9.95	11.00	70	496	30.0%	-0.42	0.0118	-0.436
13.70	15.65	1,028	4,862	28.4%	0.56	0.0119	-0.433	550	11.05	12.10	2,310	13.3K	29.9%	-0.45	0.0120	-0.439
13.10	14.25	46	91	29.1%	0.53	0.0121	-0.435	552.5	11.50	13.30	11	210	29.0%	-0.48	0.0122	-0.440
11.10	13.05	293	1,256	28.3%	0.50	0.0122	-0.434	555	12.60	15.45	186	2,214	29.8%	-0.51	0.0123	-0.439
10.55	11.75	222	95	28.7%	0.47	0.0122	-0.432	557.5	14.05	15.90	2	76	28.8%	-0.54	0.0123	-0.435
9.90	10.65	266	1,672	29.2%	0.44	0.0121	-0.427	560	15.85	17.30	34	4,474	29.2%	-0.57	0.0122	-0.429
8.70	9.60	42	72	28.9%	0.41	0.0119	-0.420	562.5	17.45	19.20	1	19	29.8%	-0.60	0.0121	-0.421
7.75	8.70	51	4,621	28.9%	0.38	0.0117	-0.411	565	18.95	20.60	5	548	29.5%	-0.63	0.0119	-0.411
6.90	7.85	5	472	28.9%	0.35	0.0114	-0.400	567.5	20.50	22.20	20	62	29.3%	-0.66	0.0116	-0.399
6.15	6.90	1,326	3,975	28.7%	0.32	0.0111	-0.387	570	22.15	24.90	8	8,971	30.4%	-0.68	0.0112	-0.385
5.40	6.40	44	169	29.0%	0.30	0.0107	-0.373	572.5	23.90	25.90		20	29.4%	-0.71	0.0108	-0.370
4.75	5.45	674	3,152	28.6%	0.27	0.0102	-0.357	575	25.55	28.65	3	2,132	30.4%	-0.74	0.0104	-0.353
4.15	4.85	106	91	28.6%	0.25	0.0097	-0.340	577.5	26.70	30.60		12	29.4%	-0.76	0.0099	-0.335
3.35	4.30	244	6,176	28.2%	0.22	0.0092	-0.321	580	29.05	32.00	1	2,138	29.1%	-0.78	0.0094	-0.315
3.15	3.75	5	65	28.5%	0.20	0.0087	-0.302	582.5	31.05	33.65	2	14	28.5%	-0.81	0.0089	-0.295
2.73	3.35	206	3,706	28.6%	0.18	0.0082	-0.282	585	32.95	36.70	60	1,067	29.8%	-0.83	0.0084	-0.273
2.12	2.53	47	9,999	28.7%	0.15	0.0071	-0.242	590	37.00	41.05	2	1,033	29.6%	-0.86	0.0072	-0.230
1.46	2.02	94	7,748	28.7%	0.12	0.0060	-0.203	595	41.80	45.40	1	838	30.4%	-0.90	0.0061	-0.187
1.21	1.55	1,087	16.5K	29.2%	0.09	0.0050	-0.167	600	45.65	50.15	8	1,047	29.1%	-0.92	0.0053	-0.146
0.8300	1.10	24	1,097	28.9%	0.07	0.0041	-0.136	605	50.35	54.95	1	301	29.6%	-0.94	0.0047	-0.113
0.5500	0.8700	67	6,186	29.0%	0.05	0.0033	-0.111	610	55.15	59.55		546	28.9%	-0.96	0.0044	-0.094
0.4000	0.6200	49	2,506	29.0%	0.04	0.0027	-0.091	615	60.45	64.45	1	370	31.9%	-0.98	0.0034	-0.105
0.3600	0.4200	19	6,161	29.4%	0.03	0.0022	-0.075	620	65.45	69.40	6	554	33.6%	-0.99	0.0025	-0.119
0.1500	0.4000	921	9,496	29.5%	0.03	0.0018	-0.063	625	70.05	74.40	2,485	310	32.4%	-0.99	0.0014	-0.151
0.1900	0.3100	21	4,832	30.6%	0.02	0.0014	-0.053	630	75.05	79.40	5,981	832	34.1%	-1.00	0.0006	-0.172
0.0900	0.2500	141	3,888	30.5%	0.02	0.0012	-0.045	635	80.45	84.50	20	1	39.7%	-1.00	0.0003	-0.193
0.0800	0.3900	19	5,560	33.5%	0.01	0.0010	-0.039	640	85.45	89.50	440	66	41.5%	-1.00	0.0001	-0.207
0.0500	0.2900		2,140	33.5%	0.01	0.0008	-0.033	645	90.45	94.50	460	53	43.2%	-1.00	0.0000	-0.217
0.0500	0.3500	678	10.1K	35.7%	0.01	0.0007	-0.029	650	95.45	99.40	6,040	963	44.4%	-1.00	0.0000	-0.224
0.0600	0.3100	2	3,621	36.8%	0.01	0.0006	-0.026	655	100.45	104.50	20	1	46.7%	-1.00	0.0000	-0.228
0.0500	0.0900	2	3,706	34.0%	0.01	0.0005	-0.023	660	105.45	109.50	100	15	48.4%	-1.00	0.0000	-0.232
0.0300	0.0800	2	2,161	34.4%	0.01	0.0004	-0.020	665	110.45	114.40	1,882	212	49.5%	-1.00	0.0000	-0.234
0.0100	0.1100		716	35.9%	0.01	0.0004	-0.018	670	115.50	119.50	22	6	52.1%	-1.00	0.0000	-0.236
0.0100	0.0800	1	3,106	36.1%	0.00	0.0003	-0.016	675	120.45	124.50	1,307	200	53.4%	-1.00	0.0000	-0.238
0.0100	0.2600		1,174	42.0%	0.00	0.0003	-0.014	680	125.45	129.50	60	9	55.0%	-1.00	0.0000	-0.239
0.0100	0.1400		346	40.6%	0.00	0.0002	-0.013	685	130.45	134.50	10		56.6%	-1.00	0.0000	-0.239
0	0.1400		2,081	41.5%	0.00	0.0002	-0.012	690	135.45	139.50	60	8	58.2%	-1.00	0.0000	-0.240
0.0100	0.1400		337	43.0%	0.00	0.0002	-0.011	695	140.45	144.50	20		59.8%	-1.00	0.0000	-0.240
0	0.2500	26	9,222	46.8%	0.00	0.0002	-0.010	700	145.45	149.50	120	14	61.4%	-1.00	0.0000	-0.241
0	0.0700	2	130	42.1%	0.00	0.0001	-0.009	705	150.45	154.50	20		62.9%	-1.00	0.0000	-0.241
0	0.1200	1	1,858	45.5%	0.00	0.0001	-0.008	710	155.45	159.50			64.4%	-1.00	0.0000	-0.241
0	0.1400	3	1,654	47.4%	0.00	0.0001	-0.008	715	160.45	164.50			65.9%	-1.00	0.0000	-0.242
0	0.0800	1	2,040	45.9%	0.00	0.0001	-0.007	720	165.45	169.50		3	67.4%	-1.00	0.0000	-0.241
0	0.1400	2	670	49.6%	0.00	0.0001	-0.006	725	170.45	174.50			68.9%	-1.00	0.0000	-0.242
0	0.2600	2	319	54.2%	0.00	0.0001	-0.006	730	175.45	179.40			69.5%	-1.00	0.0000	-0.242
0	0.2600		353	55.4%	0.00	0.0001	-0.005	735	180.45	184.50			71.8%	-1.00	0.0000	-0.242
0	0.2600	2	2,344	56.5%	0.00	0.0001	-0.005	740	185.45	189.50			73.2%	-1.00	0.0000	-0.242
0	0.1400		746	54.1%	0.00	0.0001	-0.005	745	190.45	194.50			74.6%	-1.00	0.0000	-0.242
0	0.1400	2	1,505	55.1%	0.00	0.0001	-0.004	750	195.45	199.50			76.0%	-1.00	0.0000	-0.242
0	0.2500		198	59.7%	0.00	0.0000	-0.004	755	200.45	204.50			77.4%	-1.00	0.0000	-0.242
0	0.2500		267	60.8%	0.00	0.0000	-0.004	760	205.20	209.50			76.4%	-1.00	0.0000	-0.242
0	0.8500		338	71.7%	0.00	0.0000	-0.004	765	210.05	214.40			73.7%	-1.00	0.0000	-0.242
0	1.17		102	76.2%	0.00	0.0000	-0.003	770	215.10	219.50			77.5%	-1.00	0.0000	-0.242
0	0.4900		74	69.2%	0.00	0.0000	-0.003	775	220.45	224.40			81.9%	-1.00	0.0000	-0.242
0	0.1000		1,259	59.5%	0.00	0.0000	-0.003	780	225.20	229.50			81.6%	-1.00	0.0000	-0.242
0	0.1000		642	60.5%	0.00	0.0000	-0.003	785	230.45	234.40			84.6%	-1.00	0.0000	-0.242
0	0.1400		361	63.4%	0.00	0.0000	-0.003	790	235.15	239.40			81.8%	-1.00	0.0000	-0.242
0	0.1400		257	64.4%	0.00	0.0000	-0.003	795	240.20	244.50			85.4%	-1.00	0.0000	-0.242
0	2.52		2,984	93.8%	0.00	0.0000	-0.002	800	245.20	249.50			86.7%	-1.00	0.0000	-0.242
0	3.45		246	100.3%	0.00	0.0000	-0.002	805	250.20	254.50			87.9%	-1.00	0.0000	-0.242
0	0.1100		794	65.9%	0.00	0.0000	-0.002	810	255.20	259.50			89.1%	-1.00	0.0000	-0.242
0	0.2000		100	70.8%	0.00	0.0000	-0.002	815	260.05	264.40			86.1%	-1.00	0.0000	-0.242
0	0.2000		578	71.8%	0.00	0.0000	-0.002	820	265.20	269.50			91.6%	-1.00	0.0000	-0.242
0	3.55		591	106.0%	0.00	0.0000	-0.002	825	270.45	274.40			94.7%	-1.00	0.0000	-0.242

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 18, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

SMH option chain VanEck Semiconductor ETF

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा