SMH option chain VanEck Semiconductor ETF
Cboe delayed options data · as of 18:38 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 ±2.4% (539.33–566.38) · ATM IV 23.7% · P/C open interest 1.49
| 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 | |
| 161.30 | 164.70 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.3400 | 1 | 112.1% | -0.00 | 0.0001 | -0.018 | ||||
| 156.30 | 159.75 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.4600 | 1 | 112.5% | -0.00 | 0.0001 | -0.019 | ||||
| 151.30 | 154.75 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.4600 | 1 | 108.7% | -0.00 | 0.0001 | -0.020 | ||||
| 146.30 | 149.55 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.5800 | 108.2% | -0.00 | 0.0001 | -0.021 | |||||
| 141.30 | 144.75 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.4600 | 3 | 101.3% | -0.00 | 0.0001 | -0.022 | ||||
| 136.30 | 140.10 | 89.6% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 0.5800 | 100.7% | -0.00 | 0.0001 | -0.023 | ||||
| 131.30 | 134.85 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 0.4600 | 41 | 94.0% | -0.00 | 0.0001 | -0.024 | ||||
| 126.45 | 129.85 | 76.8% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.8300 | 2 | 98.2% | -0.00 | 0.0001 | -0.025 | |||
| 121.45 | 124.75 | 56.2% | 1.00 | 0.0002 | 0.000 | 430 | 0 | 0.8300 | 3 | 94.4% | -0.00 | 0.0002 | -0.027 | |||
| 116.50 | 119.75 | 64.9% | 1.00 | 0.0002 | 0.000 | 435 | 0 | 0.4500 | 2 | 83.1% | -0.00 | 0.0002 | -0.029 | |||
| 111.50 | 114.95 | 73.5% | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.9300 | 61 | 88.4% | -0.00 | 0.0002 | -0.030 | |||
| 106.35 | 109.75 | 1.00 | 0.0002 | 0.000 | 445 | 0 | 0.1800 | 7 | 67.9% | -0.00 | 0.0002 | -0.033 | ||||
| 101.45 | 104.95 | 64.6% | 1.00 | 0.0003 | 0.000 | 450 | 0 | 0.2500 | 6 | 67.4% | -0.00 | 0.0003 | -0.035 | |||
| 96.50 | 99.80 | 55.6% | 0.99 | 0.0003 | 0.000 | 455 | 0 | 0.2100 | 1 | 62.8% | -0.00 | 0.0003 | -0.038 | |||
| 91.50 | 94.65 | 0.99 | 0.0004 | 0.000 | 460 | 0 | 0.1800 | 1 | 58.6% | -0.01 | 0.0004 | -0.041 | ||||
| 86.50 | 89.70 | 0.99 | 0.0005 | -0.001 | 465 | 0.0100 | 0.2200 | 2 | 57.2% | -0.01 | 0.0005 | -0.044 | ||||
| 81.65 | 85.00 | 1 | 58.1% | 0.99 | 0.0005 | -0.008 | 470 | 0.0100 | 0.2400 | 21 | 54.6% | -0.01 | 0.0005 | -0.049 | ||
| 76.50 | 79.70 | 1 | 0.99 | 0.0006 | -0.015 | 475 | 0.0100 | 0.2600 | 13 | 52.0% | -0.01 | 0.0006 | -0.054 | |||
| 71.55 | 74.75 | 1 | 38.7% | 0.99 | 0.0008 | -0.024 | 480 | 0.0100 | 0.2700 | 4 | 49.1% | -0.01 | 0.0008 | -0.060 | ||
| 66.50 | 69.90 | 1 | 41.5% | 0.99 | 0.0009 | -0.033 | 485 | 0.0400 | 0.1900 | 1 | 8 | 44.7% | -0.01 | 0.0010 | -0.067 | |
| 61.60 | 64.65 | 10 | 0.99 | 0.0012 | -0.044 | 490 | 0.0100 | 0.4300 | 1 | 4 | 45.6% | -0.01 | 0.0012 | -0.076 | ||
| 59.15 | 62.40 | 1 | 40.9% | 0.98 | 0.0013 | -0.051 | 492.5 | 0.0100 | 0.4400 | 1 | 2 | 44.1% | -0.02 | 0.0013 | -0.081 | |
| 56.50 | 59.90 | 1 | 35.2% | 0.98 | 0.0014 | -0.058 | 495 | 0.0800 | 0.1900 | 57 | 55 | 39.4% | -0.02 | 0.0014 | -0.086 | |
| 54.00 | 57.25 | 5 | 0.98 | 0.0016 | -0.065 | 497.5 | 0.0700 | 0.4200 | 2 | 2 | 41.4% | -0.02 | 0.0016 | -0.093 | ||
| 51.70 | 54.80 | 1 | 35.0% | 0.98 | 0.0018 | -0.073 | 500 | 0.0100 | 0.4800 | 3 | 39.7% | -0.02 | 0.0018 | -0.100 | ||
| 49.05 | 52.30 | 1 | 28.3% | 0.98 | 0.0021 | -0.082 | 502.5 | 0.0800 | 0.4600 | 2 | 2 | 38.6% | -0.02 | 0.0021 | -0.108 | |
| 46.75 | 49.90 | 34.5% | 0.97 | 0.0023 | -0.093 | 505 | 0.0600 | 0.5300 | 1 | 8 | 37.5% | -0.03 | 0.0023 | -0.116 | ||
| 44.25 | 47.60 | 4 | 35.3% | 0.97 | 0.0027 | -0.104 | 507.5 | 0.1500 | 0.5700 | 4 | 37.1% | -0.03 | 0.0027 | -0.127 | ||
| 41.75 | 45.00 | 4 | 32.5% | 0.97 | 0.0030 | -0.117 | 510 | 0.2000 | 0.5000 | 39 | 35.2% | -0.03 | 0.0030 | -0.138 | ||
| 39.20 | 42.45 | 29.5% | 0.96 | 0.0035 | -0.131 | 512.5 | 0.2100 | 0.4800 | 1 | 6 | 33.3% | -0.04 | 0.0035 | -0.151 | ||
| 36.75 | 40.35 | 32.3% | 0.95 | 0.0040 | -0.148 | 515 | 0.2500 | 0.5100 | 2 | 20 | 32.1% | -0.05 | 0.0040 | -0.167 | ||
| 34.65 | 37.45 | 5 | 30.5% | 0.95 | 0.0046 | -0.166 | 517.5 | 0.2700 | 0.8200 | 18 | 32.7% | -0.05 | 0.0046 | -0.184 | ||
| 32.20 | 35.50 | 10 | 32.4% | 0.94 | 0.0054 | -0.187 | 520 | 0.3300 | 0.9300 | 91 | 31.8% | -0.06 | 0.0054 | -0.203 | ||
| 29.80 | 33.10 | 31.4% | 0.93 | 0.0062 | -0.210 | 522.5 | 0.4200 | 1.03 | 26 | 43 | 30.8% | -0.07 | 0.0062 | -0.226 | ||
| 27.45 | 30.55 | 6 | 29.8% | 0.92 | 0.0072 | -0.237 | 525 | 0.6000 | 1.00 | 16 | 62 | 29.5% | -0.08 | 0.0072 | -0.251 | |
| 25.10 | 28.15 | 2 | 28.8% | 0.90 | 0.0084 | -0.266 | 527.5 | 0.7700 | 1.14 | 20 | 40 | 28.8% | -0.10 | 0.0084 | -0.279 | |
| 22.80 | 25.55 | 27.1% | 0.88 | 0.0097 | -0.298 | 530 | 0.8900 | 1.26 | 1,261 | 7 | 27.6% | -0.12 | 0.0097 | -0.310 | ||
| 20.55 | 23.70 | 7 | 27.9% | 0.86 | 0.0112 | -0.333 | 532.5 | 1.09 | 1.39 | 533 | 97 | 26.5% | -0.14 | 0.0112 | -0.344 | |
| 18.35 | 21.00 | 25.8% | 0.84 | 0.0129 | -0.370 | 535 | 1.38 | 1.82 | 13 | 52 | 26.4% | -0.16 | 0.0129 | -0.380 | ||
| 16.25 | 18.85 | 54 | 25.4% | 0.81 | 0.0147 | -0.408 | 537.5 | 1.67 | 2.19 | 33 | 5 | 25.7% | -0.19 | 0.0147 | -0.417 | |
| 14.35 | 16.85 | 2 | 5 | 25.5% | 0.77 | 0.0166 | -0.447 | 540 | 2.13 | 2.92 | 11 | 21 | 25.9% | -0.23 | 0.0166 | -0.454 |
| 12.40 | 14.40 | 2 | 2 | 24.0% | 0.73 | 0.0185 | -0.483 | 542.5 | 2.63 | 3.55 | 14 | 75 | 25.5% | -0.27 | 0.0185 | -0.490 |
| 10.70 | 12.85 | 5 | 2 | 24.5% | 0.69 | 0.0203 | -0.516 | 545 | 2.90 | 4.10 | 6 | 59 | 24.1% | -0.31 | 0.0204 | -0.522 |
| 9.30 | 10.85 | 6 | 6 | 24.2% | 0.64 | 0.0219 | -0.542 | 547.5 | 3.90 | 5.05 | 33 | 24.5% | -0.36 | 0.0220 | -0.547 | |
| 7.70 | 9.15 | 5 | 10 | 23.6% | 0.58 | 0.0231 | -0.559 | 550 | 4.90 | 5.85 | 12 | 43 | 24.1% | -0.42 | 0.0232 | -0.563 |
| 6.65 | 7.65 | 3 | 3 | 23.9% | 0.52 | 0.0238 | -0.565 | 552.5 | 6.10 | 6.65 | 2 | 17 | 23.5% | -0.48 | 0.0239 | -0.568 |
| 5.15 | 6.25 | 162 | 176 | 23.0% | 0.46 | 0.0240 | -0.558 | 555 | 7.10 | 8.05 | 12 | 31 | 23.2% | -0.54 | 0.0241 | -0.560 |
| 4.15 | 5.10 | 128 | 50 | 22.9% | 0.40 | 0.0235 | -0.539 | 557.5 | 8.40 | 9.95 | 13 | 23.7% | -0.60 | 0.0236 | -0.539 | |
| 3.35 | 4.05 | 32 | 151 | 22.9% | 0.35 | 0.0226 | -0.507 | 560 | 9.90 | 11.60 | 2 | 14 | 23.7% | -0.66 | 0.0226 | -0.506 |
| 2.38 | 3.45 | 15 | 22.8% | 0.29 | 0.0211 | -0.465 | 562.5 | 11.50 | 13.45 | 10 | 23.7% | -0.71 | 0.0212 | -0.462 | ||
| 1.78 | 2.59 | 25 | 93 | 22.4% | 0.24 | 0.0192 | -0.415 | 565 | 13.25 | 15.40 | 1 | 32 | 23.7% | -0.76 | 0.0193 | -0.410 |
| 1.20 | 1.96 | 24 | 21.9% | 0.19 | 0.0171 | -0.361 | 567.5 | 14.75 | 17.45 | 4 | 37 | 22.8% | -0.81 | 0.0172 | -0.355 | |
| 1.15 | 1.52 | 6 | 16 | 22.8% | 0.15 | 0.0148 | -0.308 | 570 | 16.75 | 19.65 | 28 | 22.9% | -0.85 | 0.0150 | -0.300 | |
| 0.5600 | 1.15 | 2 | 21.8% | 0.12 | 0.0126 | -0.261 | 572.5 | 18.95 | 21.90 | 23.3% | -0.88 | 0.0130 | -0.252 | |||
| 0.3800 | 0.8500 | 2 | 4 | 21.8% | 0.10 | 0.0106 | -0.222 | 575 | 20.65 | 24.15 | 1 | 20.9% | -0.91 | 0.0114 | -0.214 | |
| 0.2300 | 0.7700 | 2 | 22.5% | 0.08 | 0.0089 | -0.190 | 577.5 | 23.35 | 26.50 | 22.9% | -0.93 | 0.0100 | -0.185 | |||
| 0.1900 | 0.6100 | 3 | 11 | 23.1% | 0.07 | 0.0074 | -0.165 | 580 | 25.50 | 28.85 | 20.7% | -0.94 | 0.0088 | -0.168 | ||
| 0.1500 | 0.4800 | 31 | 1 | 23.5% | 0.05 | 0.0063 | -0.145 | 582.5 | 28.25 | 31.30 | 24.3% | -0.96 | 0.0076 | -0.155 | ||
| 0.0600 | 0.4500 | 1 | 57 | 24.1% | 0.05 | 0.0053 | -0.130 | 585 | 30.75 | 33.80 | 25.9% | -0.96 | 0.0065 | -0.151 | ||
| 0.0100 | 0.5000 | 19 | 25.6% | 0.04 | 0.0045 | -0.117 | 587.5 | 33.25 | 36.40 | 9 | 28.3% | -0.97 | 0.0055 | -0.149 | ||
| 0.0100 | 0.4500 | 3 | 26.6% | 0.03 | 0.0039 | -0.106 | 590 | 35.25 | 38.75 | -0.98 | 0.0046 | -0.147 | ||||
| 0.0100 | 0.4300 | 1 | 27.9% | 0.03 | 0.0034 | -0.097 | 592.5 | 38.15 | 41.25 | 28.8% | -0.98 | 0.0039 | -0.149 | |||
| 0.0100 | 0.4100 | 14 | 29.0% | 0.03 | 0.0030 | -0.089 | 595 | 40.70 | 43.65 | 29.4% | -0.99 | 0.0032 | -0.153 | |||
| 0.0100 | 0.4000 | 30.3% | 0.02 | 0.0026 | -0.082 | 597.5 | 42.80 | 46.15 | -0.99 | 0.0026 | -0.155 | |||||
| 0.0100 | 0.3900 | 15 | 31.6% | 0.02 | 0.0023 | -0.076 | 600 | 45.55 | 48.65 | -0.99 | 0.0022 | -0.157 | ||||
| 0.0100 | 0.3800 | 1 | 32.8% | 0.02 | 0.0020 | -0.071 | 602.5 | 47.85 | 51.25 | -0.99 | 0.0018 | -0.159 | ||||
| 0.0100 | 0.3700 | 3 | 34.0% | 0.02 | 0.0018 | -0.067 | 605 | 50.55 | 53.65 | -0.99 | 0.0015 | -0.163 | ||||
| 0 | 0.3700 | 1 | 35.2% | 0.02 | 0.0016 | -0.062 | 607.5 | 52.85 | 56.15 | -0.99 | 0.0013 | -0.167 | ||||
| 0.0100 | 0.3600 | 3 | 36.5% | 0.01 | 0.0015 | -0.059 | 610 | 55.65 | 58.75 | 38.6% | -1.00 | 0.0010 | -0.170 | |||
| 0.0100 | 0.3600 | 2 | 37.8% | 0.01 | 0.0013 | -0.055 | 612.5 | 57.65 | 61.25 | -1.00 | 0.0009 | -0.172 | ||||
| 0 | 0.3600 | 6 | 38.9% | 0.01 | 0.0012 | -0.052 | 615 | 60.75 | 63.75 | 42.8% | -1.00 | 0.0007 | -0.174 | |||
| 0 | 0.3600 | 6 | 40.2% | 0.01 | 0.0011 | -0.050 | 617.5 | 62.90 | 66.25 | -1.00 | 0.0006 | -0.176 | ||||
| 0 | 0.3500 | 41.2% | 0.01 | 0.0010 | -0.047 | 620 | 65.70 | 68.75 | 44.7% | -1.00 | 0.0005 | -0.178 | ||||
| 0 | 0.3500 | 5 | 42.5% | 0.01 | 0.0009 | -0.045 | 622.5 | 67.85 | 71.25 | -1.00 | 0.0004 | -0.180 | ||||
| 0 | 0.3500 | 4 | 43.7% | 0.01 | 0.0008 | -0.043 | 625 | 70.35 | 73.75 | -1.00 | 0.0004 | -0.182 | ||||
| 0 | 0.3500 | 44.9% | 0.01 | 0.0008 | -0.041 | 627.5 | 72.85 | 76.25 | -1.00 | 0.0003 | -0.184 | |||||
| 0 | 0.3500 | 1 | 46.1% | 0.01 | 0.0007 | -0.039 | 630 | 75.35 | 78.75 | -1.00 | 0.0003 | -0.186 | ||||
| 0 | 0.3500 | 5 | 47.3% | 0.01 | 0.0006 | -0.037 | 632.5 | 77.60 | 81.25 | -1.00 | 0.0002 | -0.187 | ||||
| 0 | 0.3500 | 48.5% | 0.01 | 0.0006 | -0.035 | 635 | 80.35 | 83.75 | -1.00 | 0.0002 | -0.189 | |||||
| 0 | 0.3500 | 49.7% | 0.01 | 0.0006 | -0.034 | 637.5 | 82.85 | 86.25 | -1.00 | 0.0001 | -0.190 | |||||
| 0 | 0.3400 | 50.6% | 0.01 | 0.0005 | -0.033 | 640 | 85.65 | 88.75 | 54.0% | -1.00 | 0.0001 | -0.191 | ||||
| 0 | 0.3400 | 51.8% | 0.01 | 0.0005 | -0.031 | 642.5 | 87.85 | 91.25 | -1.00 | 0.0001 | -0.192 | |||||
| 0 | 0.3400 | 52.9% | 0.01 | 0.0004 | -0.030 | 645 | 90.70 | 93.75 | 57.4% | -1.00 | 0.0001 | -0.193 | ||||
| 0 | 0.3400 | 1 | 55.2% | 0.00 | 0.0004 | -0.028 | 650 | 95.65 | 98.75 | 58.9% | -1.00 | 0.0001 | -0.195 | |||
| 0 | 0.3400 | 57.5% | 0.00 | 0.0004 | -0.026 | 655 | 100.60 | 103.75 | 59.6% | -1.00 | 0.0000 | -0.196 | ||||
| 0 | 0.3400 | 59.7% | 0.00 | 0.0003 | -0.024 | 660 | 105.70 | 108.75 | 64.7% | -1.00 | 0.0000 | -0.198 | ||||
| 0 | 0.3400 | 1 | 61.9% | 0.00 | 0.0003 | -0.023 | 665 | 110.60 | 113.75 | 64.2% | -1.00 | 0.0000 | -0.199 | |||
| 0 | 0.3400 | 64.0% | 0.00 | 0.0002 | -0.021 | 670 | 115.35 | 118.75 | -1.00 | 0.0000 | -0.200 | |||||
| 0 | 0.3400 | 66.2% | 0.00 | 0.0002 | -0.020 | 675 | 120.35 | 123.75 | -1.00 | 0.0000 | -0.201 | |||||
| 0 | 0.3400 | 68.3% | 0.00 | 0.0002 | -0.019 | 680 | 125.40 | 128.75 | -1.00 | 0.0000 | -0.201 | |||||
| 0 | 0.3400 | 70.4% | 0.00 | 0.0002 | -0.018 | 685 | 130.60 | 133.75 | 73.0% | -1.00 | 0.0000 | -0.202 | ||||
| 0 | 0.3400 | 72.4% | 0.00 | 0.0002 | -0.017 | 690 | 135.70 | 138.75 | 78.4% | -1.00 | 0.0000 | -0.203 | ||||
| 0 | 0.3400 | 74.5% | 0.00 | 0.0001 | -0.016 | 695 | 140.50 | 143.75 | 69.9% | -1.00 | 0.0000 | -0.203 | ||||
| 0 | 0.3400 | 1 | 76.5% | 0.00 | 0.0001 | -0.015 | 700 | 145.25 | 148.75 | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 0.3400 | 78.5% | 0.00 | 0.0001 | -0.014 | 705 | 150.70 | 153.75 | 84.9% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 0.3400 | 80.4% | 0.00 | 0.0001 | -0.014 | 710 | 155.30 | 158.75 | -1.00 | 0.0000 | -0.204 | |||||
| 0 | 0.3400 | 82.4% | 0.00 | 0.0001 | -0.013 | 715 | 160.40 | 163.75 | -1.00 | 0.0000 | -0.205 | |||||
| 0 | 0.3400 | 84.3% | 0.00 | 0.0001 | -0.012 | 720 | 165.60 | 168.75 | 87.6% | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 0.3400 | 86.2% | 0.00 | 0.0001 | -0.012 | 725 | 170.60 | 173.75 | 89.6% | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 0.3400 | 88.1% | 0.00 | 0.0001 | -0.011 | 730 | 175.60 | 178.75 | 91.5% | -1.00 | 0.0000 | -0.206 | ||||
| 0 | 0.3400 | 90.0% | 0.00 | 0.0001 | -0.011 | 735 | 180.10 | 183.75 | -1.00 | 0.0000 | -0.206 | |||||
| 0 | 0.3400 | 2 | 91.9% | 0.00 | 0.0001 | -0.010 | 740 | 185.60 | 188.75 | 95.5% | -1.00 | 0.0000 | -0.206 | |||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs