SMH option chain VanEck Semiconductor ETF
Cboe delayed options data · as of 00:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±0.2% (552.28–554.65) · ATM IV 59.2% · P/C open interest 3.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 160.60 | 164.45 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 5.00 | 2 | 0.00 | 0.0000 | 0.000 | |||||
| 155.60 | 159.45 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 3.05 | 2 | 0.00 | 0.0000 | 0.000 | |||||
| 150.65 | 154.55 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0100 | 4 | 40 | 0.00 | 0.0000 | 0.000 | ||
| 145.65 | 149.50 | 33 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0800 | 4 | 33 | 0.00 | 0.0000 | 0.000 | |||
| 140.60 | 144.45 | 49 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 5.00 | 87 | 0.00 | 0.0000 | 0.000 | ||||
| 135.60 | 139.50 | 28 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 2.52 | 5 | 0.00 | 0.0000 | 0.000 | ||||
| 130.60 | 134.40 | 10 | 1.00 | 0.0000 | 0.000 | 420 | 0 | 1.70 | 5 | 0.00 | 0.0000 | 0.000 | ||||
| 125.60 | 129.45 | 1.00 | 0.0000 | 0.000 | 425 | 0 | 1.27 | 1 | 50 | 0.00 | 0.0000 | 0.000 | ||||
| 120.60 | 124.50 | 8 | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.5100 | 2 | 1 | 0.00 | 0.0000 | 0.000 | |||
| 115.60 | 119.40 | 10 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 5.00 | 1 | 3 | 0.00 | 0.0000 | 0.000 | |||
| 110.60 | 114.35 | 66 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 1.50 | 4 | 0.00 | 0.0000 | 0.000 | ||||
| 105.60 | 109.55 | 70 | 1.00 | 0.0000 | 0.000 | 445 | 0 | 5.00 | 27 | 0.00 | 0.0000 | 0.000 | ||||
| 100.60 | 104.45 | 100 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.5100 | 3 | 0.00 | 0.0000 | 0.000 | ||||
| 95.60 | 99.45 | 94 | 1.00 | 0.0000 | 0.000 | 455 | 0 | 2.52 | 20 | 0.00 | 0.0000 | 0.000 | ||||
| 90.60 | 94.35 | 11 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 1.12 | 5 | 0.00 | 0.0000 | 0.000 | ||||
| 85.60 | 89.45 | 11 | 1.00 | 0.0000 | 0.000 | 465 | 0 | 0.0500 | 3 | 13 | 0.00 | 0.0000 | 0.000 | |||
| 80.60 | 84.55 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 2.52 | 3 | 18 | 0.00 | 0.0000 | 0.000 | ||||
| 78.10 | 82.05 | 1.00 | 0.0000 | 0.000 | 472.5 | 0 | 2.72 | 1 | 0.00 | 0.0000 | 0.000 | |||||
| 75.60 | 79.35 | 1 | 1.00 | 0.0000 | 0.000 | 475 | 0 | 2.52 | 3 | 0.00 | 0.0000 | 0.000 | ||||
| 73.10 | 77.05 | 5 | 1.00 | 0.0000 | 0.000 | 477.5 | 0 | 1.12 | 39 | 0.00 | 0.0000 | 0.000 | ||||
| 70.60 | 74.45 | 5 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 1.45 | 15 | 0.00 | 0.0000 | 0.000 | ||||
| 68.10 | 71.95 | 1.00 | 0.0000 | 0.000 | 482.5 | 0 | 2.77 | 9 | 0.00 | 0.0000 | 0.000 | |||||
| 65.60 | 69.55 | 1.00 | 0.0000 | 0.000 | 485 | 0 | 1.70 | 23 | 0.00 | 0.0000 | 0.000 | |||||
| 63.10 | 67.05 | 1.00 | 0.0000 | 0.000 | 487.5 | 0 | 2.52 | 10 | 16 | 0.00 | 0.0000 | 0.000 | ||||
| 60.60 | 64.55 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0400 | 36 | 15 | 811.8% | 0.00 | 0.0000 | 0.000 | |||
| 58.10 | 62.05 | 6 | 1.00 | 0.0000 | 0.000 | 492.5 | 0 | 2.52 | 19 | 6 | 0.00 | 0.0000 | 0.000 | |||
| 55.60 | 59.35 | 8 | 3 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 1.70 | 20 | 15 | 0.00 | 0.0000 | 0.000 | ||
| 53.10 | 57.05 | 2 | 1.00 | 0.0000 | 0.000 | 497.5 | 0 | 0.1500 | 27 | 27 | 832.3% | 0.00 | 0.0000 | 0.000 | ||
| 50.60 | 54.55 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1500 | 60 | 71 | 797.3% | 0.00 | 0.0000 | 0.000 | |||
| 48.10 | 52.05 | 4 | 1.00 | 0.0000 | 0.000 | 502.5 | 0 | 0.0800 | 4 | 707.1% | 0.00 | 0.0000 | 0.000 | |||
| 45.60 | 49.35 | 4 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0800 | 30 | 674.2% | 0.00 | 0.0000 | 0.000 | |||
| 43.10 | 47.00 | 1.00 | 0.0000 | 0.000 | 507.5 | 0 | 0.1400 | 8 | 686.4% | 0.00 | 0.0000 | 0.000 | ||||
| 40.65 | 44.35 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 5.00 | 16 | 37 | 0.00 | 0.0000 | 0.000 | ||||
| 38.10 | 41.90 | 1.00 | 0.0000 | 0.000 | 512.5 | 0 | 5.00 | 9 | 28 | 0.00 | 0.0000 | 0.000 | ||||
| 35.65 | 39.35 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0600 | 31 | 41 | 525.0% | 0.00 | 0.0000 | 0.000 | |||
| 33.10 | 36.90 | 1.00 | 0.0000 | 0.000 | 517.5 | 0 | 0.0400 | 41 | 19 | 471.3% | 0.00 | 0.0000 | 0.000 | |||
| 30.65 | 34.40 | 7 | 12 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0900 | 64 | 85 | 483.9% | 0.00 | 0.0000 | 0.000 | |
| 28.10 | 32.05 | 1 | 1.00 | 0.0000 | 0.000 | 522.5 | 0 | 0.0200 | 62 | 30 | 381.0% | 0.00 | 0.0000 | 0.000 | ||
| 25.65 | 29.40 | 5 | 5 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.3600 | 131 | 87 | 512.2% | 0.00 | 0.0000 | 0.000 | |
| 23.15 | 26.90 | 1.00 | 0.0001 | -0.000 | 527.5 | 0 | 0.0400 | 49 | 38 | 347.2% | -0.00 | 0.0001 | -0.000 | |||
| 20.55 | 24.35 | 5 | 4 | 1.00 | 0.0002 | -0.001 | 530 | 0 | 0.0800 | 381 | 391 | 344.0% | -0.00 | 0.0002 | -0.001 | |
| 18.15 | 22.00 | 2 | 1.00 | 0.0002 | -0.001 | 532.5 | 0 | 5.00 | 320 | 1,594 | 798.2% | -0.00 | 0.0002 | -0.001 | ||
| 15.60 | 19.35 | 50 | 7 | 1.00 | 0.0003 | -0.001 | 535 | 0 | 0.0100 | 603 | 1,803 | 218.0% | -0.00 | 0.0003 | -0.001 | |
| 13.15 | 17.05 | 2 | 5 | 1.00 | 0.0004 | -0.001 | 537.5 | 0 | 0.0100 | 523 | 171 | 189.8% | -0.00 | 0.0004 | -0.001 | |
| 10.60 | 14.40 | 40 | 4 | 1.00 | 0.0013 | -0.002 | 540 | 0 | 0.0200 | 702 | 604 | 173.6% | -0.00 | 0.0013 | -0.002 | |
| 8.15 | 12.05 | 193 | 6 | 1.00 | 0.0013 | -0.001 | 542.5 | 0 | 0.0200 | 868 | 350 | 143.0% | -0.00 | 0.0013 | -0.001 | |
| 5.90 | 9.65 | 244 | 14 | 1.00 | 0.0022 | -0.001 | 545 | 0 | 0.0100 | 753 | 210 | 103.2% | -0.00 | 0.0022 | -0.001 | |
| 3.35 | 6.90 | 389 | 7 | 1.00 | 0.0056 | -0.002 | 547.5 | 0 | 0.0100 | 368 | 413 | 73.2% | -0.00 | 0.0056 | -0.002 | |
| 1.10 | 4.90 | 1,840 | 138 | 83.8% | 0.98 | 0.0358 | -0.011 | 550 | 0 | 0.2200 | 382 | 78 | 51.8% | -0.02 | 0.0358 | -0.011 |
| 0.0100 | 1.26 | 1,510 | 178 | 0.84 | 0.7110 | -0.030 | 552.5 | 0.0300 | 1.07 | 78 | 22 | 59.2% | -0.37 | 0.3733 | -0.255 | |
| 0 | 0.0100 | 2,398 | 146 | 33.0% | 0.02 | 0.0505 | -0.009 | 555 | 0.6300 | 4.05 | 60 | 84 | 72.0% | -0.98 | 0.0505 | -0.009 |
| 0 | 0.0100 | 2,143 | 124 | 64.4% | 0.01 | 0.0093 | -0.004 | 557.5 | 3.10 | 6.90 | 1 | 4 | 148.2% | -0.99 | 0.0093 | -0.004 |
| 0 | 0.0100 | 545 | 304 | 93.9% | 0.01 | 0.0060 | -0.005 | 560 | 5.45 | 9.35 | 35 | 23 | 180.8% | -0.99 | 0.0060 | -0.005 |
| 0 | 0.0500 | 77 | 152 | 148.9% | 0.01 | 0.0045 | -0.007 | 562.5 | 8.00 | 11.85 | 13 | 13 | 231.3% | -0.99 | 0.0045 | -0.007 |
| 0 | 0.0300 | 198 | 221 | 169.7% | 0.00 | 0.0028 | -0.006 | 565 | 10.55 | 14.40 | 1 | 4 | 286.4% | -1.00 | 0.0028 | -0.006 |
| 0 | 0.1000 | 74 | 28 | 234.2% | 0.00 | 0.0002 | -0.000 | 567.5 | 13.15 | 16.85 | 3 | 335.5% | -1.00 | 0.0002 | -0.000 | |
| 0 | 1.47 | 162 | 270 | 459.0% | 0.00 | 0.0000 | 0.000 | 570 | 15.45 | 19.40 | 6 | 11 | 357.8% | -1.00 | 0.0000 | 0.000 |
| 0 | 0.4200 | 2 | 201 | 379.6% | 0.00 | 0.0000 | 0.000 | 572.5 | 18.15 | 21.90 | 1 | 425.7% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.5000 | 79 | 13 | 431.5% | 0.00 | 0.0000 | 0.000 | 575 | 20.60 | 24.35 | 12 | 5 | 452.1% | -1.00 | 0.0000 | 0.000 |
| 0 | 1.66 | 27 | 613.8% | 0.00 | 0.0000 | 0.000 | 577.5 | 22.95 | 26.85 | 465.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5400 | 3 | 21 | 513.8% | 0.00 | 0.0000 | 0.000 | 580 | 25.60 | 29.40 | 537.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.50 | 43 | 684.0% | 0.00 | 0.0000 | 0.000 | 582.5 | 28.10 | 31.90 | 575.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1200 | 5 | 75 | 464.8% | 0.00 | 0.0000 | 0.000 | 585 | 30.50 | 34.35 | 585.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.3500 | 97 | 578.4% | 0.00 | 0.0000 | 0.000 | 587.5 | 33.10 | 36.90 | 649.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.8500 | 20 | 716.2% | 0.00 | 0.0000 | 0.000 | 590 | 35.45 | 39.40 | 656.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.46 | 2 | 842.5% | 0.00 | 0.0000 | 0.000 | 592.5 | 38.10 | 41.90 | 722.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.25 | 6 | 852.9% | 0.00 | 0.0000 | 0.000 | 595 | 40.65 | 44.40 | 4 | 767.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.8700 | 2 | 829.2% | 0.00 | 0.0000 | 0.000 | 597.5 | 43.00 | 46.90 | 4 | 770.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.89 | 20 | 0.00 | 0.0000 | 0.000 | 600 | 45.60 | 49.40 | 827.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.9500 | 2 | 0.00 | 0.0000 | 0.000 | 602.5 | 48.00 | 51.90 | 838.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.3500 | 10 | 804.8% | 0.00 | 0.0000 | 0.000 | 605 | 50.50 | 54.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.10 | 21 | 0.00 | 0.0000 | 0.000 | 607.5 | 52.95 | 56.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.50 | 26 | 0.00 | 0.0000 | 0.000 | 610 | 55.50 | 59.40 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.30 | 1 | 0.00 | 0.0000 | 0.000 | 612.5 | 58.10 | 61.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.35 | 16 | 2 | 0.00 | 0.0000 | 0.000 | 615 | 60.65 | 64.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.30 | 16 | 0.00 | 0.0000 | 0.000 | 617.5 | 63.20 | 66.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.27 | 8 | 1 | 0.00 | 0.0000 | 0.000 | 620 | 65.50 | 69.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.60 | 21 | 0.00 | 0.0000 | 0.000 | 622.5 | 68.15 | 71.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.7200 | 32 | 3 | 0.00 | 0.0000 | 0.000 | 625 | 70.60 | 74.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.25 | 19 | 2 | 0.00 | 0.0000 | 0.000 | 627.5 | 72.95 | 76.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.50 | 4 | 2 | 0.00 | 0.0000 | 0.000 | 630 | 75.50 | 79.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.30 | 29 | 1 | 0.00 | 0.0000 | 0.000 | 632.5 | 78.00 | 81.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 45 | 1 | 0.00 | 0.0000 | 0.000 | 635 | 80.45 | 84.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.67 | 35 | 0.00 | 0.0000 | 0.000 | 637.5 | 83.10 | 86.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.4700 | 40 | 3 | 0.00 | 0.0000 | 0.000 | 640 | 85.45 | 89.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.5500 | 46 | 1 | 0.00 | 0.0000 | 0.000 | 642.5 | 87.95 | 91.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.3500 | 35 | 3 | 0.00 | 0.0000 | 0.000 | 645 | 90.60 | 94.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.4700 | 43 | 0.00 | 0.0000 | 0.000 | 647.5 | 92.95 | 96.90 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.20 | 29 | 2 | 0.00 | 0.0000 | 0.000 | 650 | 95.65 | 99.40 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.27 | 2 | 0.00 | 0.0000 | 0.000 | 655 | 100.50 | 104.40 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 660 | 105.60 | 109.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 4.55 | 0.00 | 0.0000 | 0.000 | 665 | 110.45 | 114.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.50 | 0.00 | 0.0000 | 0.000 | 670 | 115.50 | 119.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.21 | 0.00 | 0.0000 | 0.000 | 675 | 120.45 | 124.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.31 | 0.00 | 0.0000 | 0.000 | 680 | 125.45 | 129.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.11 | 0.00 | 0.0000 | 0.000 | 685 | 130.50 | 134.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.50 | 0.00 | 0.0000 | 0.000 | 690 | 135.45 | 139.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 4.90 | 0.00 | 0.0000 | 0.000 | 695 | 140.50 | 144.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 700 | 145.45 | 149.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 705 | 150.50 | 154.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 710 | 155.45 | 159.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 3.05 | 0.00 | 0.0000 | 0.000 | 715 | 160.50 | 164.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.67 | 0.00 | 0.0000 | 0.000 | 720 | 165.50 | 169.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 725 | 170.60 | 174.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 730 | 175.65 | 179.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.27 | 0.00 | 0.0000 | 0.000 | 735 | 180.60 | 184.40 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 4.95 | 0.00 | 0.0000 | 0.000 | 740 | 185.45 | 189.40 | -1.00 | 0.0000 | 0.000 | ||||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 03, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs