SMH 옵션 체인 VanEck Semiconductor ETF

만기 Cboe delayed options data · 기준일 18:38 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±7.9% (509.32–596.38) · ATM IV 31.3% · P/C 미결제약정 3.38

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
242.00	245.90			66.0%	1.00	0.0001	0.000	310	0.0100	0.3100	2	11	72.9%	-0.00	0.0001	-0.011
237.05	241.00			68.4%	1.00	0.0001	0.000	315	0.0200	0.1600	2	1	66.8%	-0.00	0.0001	-0.012
232.10	235.30		1		1.00	0.0001	0.000	320	0.0300	0.1500	8	1	65.1%	-0.00	0.0001	-0.013
227.45	231.20			74.5%	1.00	0.0001	0.000	325	0.0400	0.2700	4	2	67.2%	-0.00	0.0001	-0.013
222.15	226.05			63.6%	1.00	0.0001	0.000	330	0.0400	0.1900			63.3%	-0.00	0.0001	-0.014
217.20	221.10			63.2%	1.00	0.0001	0.000	335	0.0700	0.1300	10	1	60.7%	-0.00	0.0001	-0.015
212.70	216.35			71.7%	1.00	0.0001	0.000	340	0.0500	0.3000			62.8%	-0.00	0.0001	-0.016
207.70	210.95			64.5%	0.99	0.0001	0.000	345	0.0800	0.3600			62.7%	-0.00	0.0001	-0.017
202.30	206.20			59.5%	0.99	0.0001	0.000	350	0.1000	0.2000	2		58.4%	-0.00	0.0001	-0.018
197.60	201.10			60.4%	0.99	0.0001	0.000	355	0.1000	0.4200			60.5%	-0.01	0.0001	-0.020
192.35	196.25			56.3%	0.99	0.0002	0.000	360	0.0900	0.2700	8		56.3%	-0.01	0.0002	-0.021
187.50	191.15			54.8%	0.99	0.0002	0.000	365	0.1000	0.3000	7		55.3%	-0.01	0.0002	-0.023
182.45	186.30			54.0%	0.99	0.0002	0.000	370	0.0500	0.4300	1		54.9%	-0.01	0.0002	-0.025
177.50	181.45			54.5%	0.99	0.0002	0.000	375	0.1500	0.5800			56.2%	-0.01	0.0002	-0.026
172.55	176.40			52.3%	0.99	0.0003	0.000	380	0.1100	0.6100		8	54.4%	-0.01	0.0003	-0.029
168.05	171.75			57.7%	0.99	0.0003	0.000	385	0.2500	0.4600			52.6%	-0.01	0.0003	-0.031
162.65	166.50			50.3%	0.99	0.0003	0.000	390	0.2100	0.4600	3	1	50.6%	-0.01	0.0003	-0.034
158.00	161.90			54.2%	0.99	0.0004	0.000	395	0.0800	0.6900	1	2	49.9%	-0.01	0.0004	-0.037
152.80	156.85		5	50.5%	0.99	0.0004	0.000	400	0.3200	0.5600	11	8	49.2%	-0.01	0.0004	-0.040
148.00	151.90			50.1%	0.98	0.0005	0.000	405	0.1400	0.9000		14	48.7%	-0.02	0.0005	-0.044
143.10	146.75			47.9%	0.98	0.0005	0.000	410	0.2000	0.9600			47.9%	-0.02	0.0005	-0.048
138.50	141.90			49.0%	0.98	0.0006	0.000	415	0.3000	0.7700		6	45.6%	-0.02	0.0006	-0.052
133.55	136.95			47.5%	0.98	0.0007	-0.001	420	0.3500	1.10		9	46.2%	-0.02	0.0007	-0.057
128.65	132.45			48.1%	0.97	0.0008	-0.008	425	0.4600	0.9500		10	44.3%	-0.03	0.0008	-0.062
123.80	127.10			45.4%	0.97	0.0008	-0.016	430	0.5700	1.28	1	5	44.7%	-0.03	0.0008	-0.068
118.90	122.35			44.8%	0.97	0.0010	-0.024	435	0.6900	1.40		6	43.9%	-0.03	0.0010	-0.074
114.05	117.50			43.9%	0.96	0.0011	-0.032	440	0.9800	1.26	13	13	42.7%	-0.04	0.0011	-0.080
109.25	112.60			43.0%	0.96	0.0012	-0.042	445	0.9900	1.69		1	42.4%	-0.04	0.0012	-0.088
104.45	107.85		1	42.3%	0.95	0.0014	-0.051	450	1.28	1.61	18	11	41.3%	-0.05	0.0014	-0.095
99.65	103.40			42.3%	0.95	0.0015	-0.062	455	1.42	2.06	1	2	41.1%	-0.05	0.0015	-0.104
94.90	98.45			41.1%	0.94	0.0017	-0.073	460	1.65	1.99	5	41	39.7%	-0.06	0.0017	-0.113
90.05	93.25			39.0%	0.93	0.0019	-0.085	465	1.78	2.55			39.4%	-0.07	0.0019	-0.122
85.40	88.85			39.0%	0.92	0.0022	-0.097	470	2.10	2.85		3	38.8%	-0.08	0.0022	-0.133
80.90	83.70			37.6%	0.91	0.0024	-0.110	475	2.44	3.20	4	54	38.2%	-0.09	0.0024	-0.144
76.30	79.05			36.9%	0.90	0.0027	-0.123	480	2.85	3.55	11	67	37.5%	-0.10	0.0027	-0.155
72.05	74.95			37.4%	0.89	0.0030	-0.137	485	3.30	4.00	10	20	36.9%	-0.11	0.0030	-0.167
67.60	70.85			37.3%	0.87	0.0033	-0.151	490	3.65	4.60	10	68	36.2%	-0.13	0.0033	-0.179
63.25	65.90			36.0%	0.86	0.0036	-0.166	495	4.35	5.05	9	57	35.6%	-0.14	0.0036	-0.192
58.90	61.60			35.4%	0.84	0.0040	-0.181	500	5.05	5.50	29	38	34.9%	-0.16	0.0040	-0.205
54.75	57.75		1	35.4%	0.82	0.0043	-0.196	505	5.65	6.70	22	21	34.7%	-0.18	0.0044	-0.218
50.50	53.25			34.3%	0.80	0.0047	-0.211	510	6.45	7.55	2	11	34.1%	-0.20	0.0048	-0.231
46.55	49.80	14		34.4%	0.77	0.0051	-0.225	515	7.45	8.45	4	6	33.6%	-0.23	0.0051	-0.244
44.60	47.05	4		33.4%	0.76	0.0053	-0.232	517.5	8.05	9.20			33.6%	-0.24	0.0053	-0.250
42.75	45.25			33.4%	0.75	0.0055	-0.239	520	8.65	9.85	2	30	33.5%	-0.25	0.0055	-0.256
40.90	43.70			33.5%	0.73	0.0056	-0.245	522.5	9.05	10.45			33.0%	-0.27	0.0057	-0.261
39.05	41.75			33.2%	0.72	0.0058	-0.251	525	9.75	11.15	248	27	32.9%	-0.28	0.0059	-0.267
37.30	39.60			32.7%	0.71	0.0060	-0.257	527.5	10.65	11.90			33.0%	-0.30	0.0061	-0.272
35.55	38.00			32.7%	0.69	0.0062	-0.263	530	11.40	12.65	15	7	32.8%	-0.31	0.0062	-0.276
33.90	35.85	10		32.2%	0.68	0.0064	-0.268	532.5	12.10	13.45		24	32.6%	-0.33	0.0064	-0.281
32.25	34.15			32.0%	0.66	0.0065	-0.273	535	12.70	14.25	44	899	32.2%	-0.34	0.0066	-0.284
30.70	33.05	2		32.4%	0.64	0.0066	-0.277	537.5	13.80	15.15	1	4	32.2%	-0.36	0.0067	-0.288
29.15	30.90		3	31.8%	0.63	0.0068	-0.281	540	14.75	15.75	679	11	31.9%	-0.38	0.0069	-0.291
27.65	30.05			32.2%	0.61	0.0069	-0.284	542.5	15.55	17.10	201	19	31.9%	-0.39	0.0070	-0.293
26.15	28.75		1	32.2%	0.59	0.0070	-0.287	545	16.65	17.50	7	940	31.4%	-0.41	0.0071	-0.295
24.75	26.80	2	1	31.7%	0.57	0.0071	-0.289	547.5	17.75	19.20	2	1	31.8%	-0.43	0.0072	-0.296
23.35	25.90	2		31.9%	0.56	0.0072	-0.290	550	18.80	20.20	6	50	31.5%	-0.45	0.0073	-0.297
22.05	23.60		10	31.2%	0.54	0.0073	-0.291	552.5	19.95	21.45	4	13	31.5%	-0.47	0.0074	-0.297
20.80	22.80	5	16	31.4%	0.52	0.0073	-0.292	555	21.10	22.70	2	8	31.3%	-0.49	0.0075	-0.297
19.50	21.55		52	31.3%	0.50	0.0074	-0.291	557.5	22.20	23.95		5	31.1%	-0.50	0.0075	-0.296
18.30	20.05	3	5	31.0%	0.48	0.0074	-0.291	560	23.60	25.30	4	2	31.1%	-0.52	0.0075	-0.294
17.15	18.80		119	30.8%	0.46	0.0074	-0.289	562.5	24.55	26.70			30.8%	-0.54	0.0075	-0.292
16.05	17.70	1	6	30.7%	0.45	0.0074	-0.287	565	26.30	28.10	1	13	30.9%	-0.56	0.0075	-0.289
15.05	16.65	22	11	30.7%	0.43	0.0073	-0.284	567.5	27.60	29.60		18	30.8%	-0.58	0.0075	-0.285
14.40	15.30	35	4	30.6%	0.41	0.0073	-0.281	570	29.10	31.10	3	2	30.7%	-0.60	0.0075	-0.281
13.05	14.30	16	21	30.2%	0.39	0.0072	-0.278	572.5	30.60	32.70			30.6%	-0.62	0.0074	-0.277
12.15	14.00		3	30.6%	0.37	0.0071	-0.273	575	32.00	34.35		2	30.4%	-0.63	0.0073	-0.272
11.30	13.35	2	13	30.7%	0.36	0.0070	-0.269	577.5	33.65	36.05			30.4%	-0.65	0.0072	-0.267
10.45	12.00	2	67	30.2%	0.34	0.0069	-0.264	580	35.45	37.80		23	30.4%	-0.67	0.0071	-0.261
9.70	10.95		4	29.9%	0.32	0.0068	-0.258	582.5	37.20	39.60		14	30.4%	-0.69	0.0070	-0.254
9.00	10.40		21	30.1%	0.31	0.0067	-0.252	585	39.00	41.45			30.5%	-0.70	0.0069	-0.247
8.45	9.70	2	14	30.1%	0.29	0.0065	-0.245	587.5	40.55	43.30			30.2%	-0.72	0.0067	-0.240
7.65	9.00	6	29	29.9%	0.28	0.0064	-0.239	590	42.25	45.25			30.1%	-0.74	0.0066	-0.233
7.05	8.35	2	43	29.8%	0.26	0.0062	-0.232	592.5	43.80	47.15			29.7%	-0.75	0.0064	-0.225
6.50	7.60	8	16	29.7%	0.25	0.0060	-0.224	595	46.15	49.15			30.1%	-0.77	0.0063	-0.217
5.90	7.10	24	30	30.6%	0.22	0.0056	-0.209	600	50.20	52.45	1	4	29.4%	-0.80	0.0059	-0.200
4.75	5.70	11	17	29.8%	0.19	0.0053	-0.193	605	53.95	57.20			29.6%	-0.82	0.0055	-0.183
4.20	4.90	23	32	30.0%	0.17	0.0049	-0.177	610	58.65	61.10			29.6%	-0.85	0.0051	-0.165
3.50	4.35	8	23	30.2%	0.15	0.0044	-0.161	615	62.80	65.75	1	40	29.6%	-0.87	0.0047	-0.147
2.62	3.55		23	29.5%	0.13	0.0040	-0.145	620	67.25	70.25			29.6%	-0.89	0.0043	-0.129
2.14	2.93		6	29.4%	0.11	0.0036	-0.130	625	71.50	74.80			28.9%	-0.91	0.0039	-0.111
1.74	2.39	7	9	29.2%	0.09	0.0033	-0.116	630	76.15	79.45			28.8%	-0.93	0.0035	-0.093
1.49	2.06		8	29.5%	0.08	0.0029	-0.103	635	80.70	84.30		1	28.5%	-0.94	0.0033	-0.076
1.11	1.76		9	29.3%	0.07	0.0026	-0.091	640	85.90	88.95			29.2%	-0.96	0.0033	-0.059
0.8700	1.45		1	29.2%	0.06	0.0023	-0.081	645	90.40	94.35			30.1%	-0.97	0.0032	-0.049
0.8200	1.36	2	17	30.0%	0.05	0.0020	-0.071	650	95.20	98.75				-0.98	0.0026	-0.069
0.5100	1.27		13	30.0%	0.04	0.0018	-0.063	655	100.35	104.30			32.1%	-0.99	0.0020	-0.082
0.3800	1.12		2	30.1%	0.04	0.0015	-0.056	660	105.25	108.65				-0.99	0.0013	-0.112
0.2700	1.00		2	30.3%	0.03	0.0014	-0.050	665	110.10	114.30			32.6%	-1.00	0.0006	-0.140
0.1800	0.7200		17	29.7%	0.03	0.0012	-0.044	670	115.30	118.90				-1.00	0.0000	-0.161
0.0900	0.6400		2	29.7%	0.02	0.0010	-0.039	675	120.20	124.25			35.1%	-1.00	0.0000	-0.173
0.0400	0.5600		22	29.8%	0.02	0.0009	-0.035	680	125.60	128.75			35.3%	-1.00	0.0000	-0.181
0.0600	0.5400	1		30.7%	0.02	0.0008	-0.032	685	130.40	134.30			39.1%	-1.00	0.0000	-0.188
0.0100	0.6800		1	32.2%	0.02	0.0007	-0.029	690	135.35	139.30			39.9%	-1.00	0.0000	-0.191
0.0100	0.4400		1	31.3%	0.01	0.0006	-0.026	695	140.50	143.75				-1.00	0.0000	-0.193
0.0300	0.6000		6	33.6%	0.01	0.0006	-0.023	700	145.35	149.30			42.0%	-1.00	0.0000	-0.194
0.0100	0.3600		3	32.2%	0.01	0.0005	-0.021	705	150.55	154.30			44.0%	-1.00	0.0000	-0.196
0.0100	0.2300		1	31.4%	0.01	0.0005	-0.019	710	155.60	158.75			41.4%	-1.00	0.0000	-0.196
0.0100	0.2000	1	2	31.7%	0.01	0.0004	-0.018	715	160.10	164.30			42.9%	-1.00	0.0000	-0.196
0.0100	0.1800			32.1%	0.01	0.0004	-0.016	720	165.10	169.30			43.8%	-1.00	0.0000	-0.197
0.0300	0.1600			32.8%	0.01	0.0003	-0.015	725	170.10	173.75				-1.00	0.0000	-0.197
0.0100	0.4900		2	37.5%	0.01	0.0003	-0.014	730	175.50	178.75				-1.00	0.0000	-0.197
0.0100	0.1400		2	33.5%	0.01	0.0003	-0.013	735	180.40	184.30			49.4%	-1.00	0.0000	-0.197
0.0100	0.1300	2	16	33.9%	0.01	0.0002	-0.012	740	185.60	188.75			47.1%	-1.00	0.0000	-0.197
0.0100	0.1700	7	19	35.5%	0.00	0.0002	-0.011	745	190.45	194.10			50.0%	-1.00	0.0000	-0.197
0.0200	0.2200		1	37.4%	0.00	0.0002	-0.010	750	195.60	198.75			48.9%	-1.00	0.0000	-0.197
0.0200	0.1300	1		36.3%	0.00	0.0002	-0.009	755	200.50	203.75				-1.00	0.0000	-0.197
0.0100	0.1900	2	9	38.1%	0.00	0.0002	-0.009	760	205.40	209.30			54.1%	-1.00	0.0000	-0.197
0	0.2300	1	2	39.3%	0.00	0.0002	-0.008	765	210.35	214.30			54.6%	-1.00	0.0000	-0.197
0	0.3000		2	41.2%	0.00	0.0001	-0.007	770	215.30	219.30			55.1%	-1.00	0.0000	-0.197
0	0.3200	1	3	42.2%	0.00	0.0001	-0.007	775	220.15	224.30			54.5%	-1.00	0.0000	-0.197
0	0.2800		3	42.3%	0.00	0.0001	-0.007	780	225.50	228.75				-1.00	0.0000	-0.197
0	0.2600	1	2	42.6%	0.00	0.0001	-0.006	785	230.35	234.30			58.2%	-1.00	0.0000	-0.197
0	0.1600	2	1	41.2%	0.00	0.0001	-0.006	790	235.40	239.30			59.5%	-1.00	0.0000	-0.197
0	0.2800	1	1	44.4%	0.00	0.0001	-0.005	795	240.60	243.75			56.8%	-1.00	0.0000	-0.197
0	0.2300		6	44.1%	0.00	0.0001	-0.005	800	245.45	249.30			61.7%	-1.00	0.0000	-0.197
0	0.1600		1	43.2%	0.00	0.0001	-0.005	805	250.50	253.75				-1.00	0.0000	-0.197
0	0.1700	3	1	44.1%	0.00	0.0001	-0.005	810	255.30	259.30			62.1%	-1.00	0.0000	-0.197
0	0.1400	4		43.9%	0.00	0.0001	-0.004	815	260.60	263.75			60.2%	-1.00	0.0000	-0.197

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Oct 09, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

SMH 옵션 체인 VanEck Semiconductor ETF

변동성 스마일 — Oct 09, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지