SMH option chain VanEck Semiconductor ETF

Expiration Cboe delayed options data · के अनुसार 15:43 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 ±3.8% (536.87–579.12) · ATM IV 33.7% · P/C ओपन इंटरेस्ट 2.65

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
166.15	170.55			89.9%	1.00	0.0001	-0.019	390	0	0.3500		1	105.9%	-0.00	0.0001	-0.039
161.15	165.55			86.0%	1.00	0.0002	-0.027	395	0	0.6700			111.3%	-0.00	0.0002	-0.046
156.20	160.55		3	87.0%	1.00	0.0002	-0.037	400	0	0.2600	120	1	95.7%	-0.00	0.0002	-0.056
151.20	155.55			83.4%	0.99	0.0002	-0.048	405	0	0.2900			93.7%	-0.01	0.0002	-0.066
146.20	150.60			83.4%	0.99	0.0003	-0.061	410	0	2.06		40	119.7%	-0.01	0.0003	-0.078
141.20	145.60			79.8%	0.99	0.0003	-0.074	415	0	2.09			116.0%	-0.01	0.0003	-0.091
136.25	140.60			79.2%	0.99	0.0004	-0.089	420	0	1.10	140		100.6%	-0.01	0.0004	-0.105
131.25	135.65			78.0%	0.99	0.0004	-0.104	425	0	0.3000			81.3%	-0.01	0.0004	-0.119
126.30	130.65			76.6%	0.99	0.0005	-0.119	430	0	2.61			108.5%	-0.01	0.0005	-0.135
121.30	125.65			73.2%	0.98	0.0006	-0.135	435	0	2.30			102.0%	-0.02	0.0006	-0.150
116.35	120.70			73.0%	0.98	0.0007	-0.151	440	0	0.7000	40		80.5%	-0.02	0.0007	-0.165
113.85	118.20			71.3%	0.98	0.0007	-0.159	442.5	0	2.70			99.2%	-0.02	0.0007	-0.173
111.35	115.75			71.0%	0.98	0.0008	-0.167	445	0	2.10			92.6%	-0.02	0.0008	-0.180
108.90	113.25			70.5%	0.98	0.0008	-0.175	447.5	0	2.70			95.2%	-0.02	0.0008	-0.188
106.40	110.75			68.8%	0.98	0.0008	-0.183	450	0.2400	0.5000	73	6	74.6%	-0.02	0.0008	-0.195
103.90	108.30			68.2%	0.98	0.0009	-0.190	452.5	0	2.70			91.3%	-0.02	0.0009	-0.203
101.45	105.80			67.5%	0.98	0.0010	-0.198	455	0	0.8900			73.2%	-0.02	0.0010	-0.210
98.95	103.30			65.8%	0.97	0.0010	-0.206	457.5	0	2.75			87.7%	-0.03	0.0010	-0.218
96.45	100.85			65.0%	0.97	0.0011	-0.213	460	0.0100	1.30	70		74.5%	-0.03	0.0011	-0.225
94.00	98.35			64.2%	0.97	0.0012	-0.221	462.5	0.0100	2.90			84.8%	-0.03	0.0012	-0.232
91.50	95.90			63.3%	0.97	0.0012	-0.228	465	0	2.79			82.1%	-0.03	0.0012	-0.239
89.05	93.40			62.3%	0.97	0.0013	-0.235	467.5	0.0200	2.71			79.8%	-0.03	0.0013	-0.246
86.55	90.95			61.3%	0.97	0.0014	-0.243	470	0.2200	1.96			74.3%	-0.03	0.0014	-0.253
84.10	88.45			60.3%	0.96	0.0015	-0.250	472.5	0.0300	2.81			76.5%	-0.04	0.0015	-0.260
81.65	86.00			59.8%	0.96	0.0016	-0.257	475	0.1100	0.6000			57.8%	-0.04	0.0016	-0.267
79.15	83.50			58.1%	0.96	0.0017	-0.264	477.5	0.0500	2.90			73.3%	-0.04	0.0017	-0.274
76.70	80.85			55.3%	0.96	0.0018	-0.272	480	0.1800	1.65	20		64.5%	-0.04	0.0018	-0.281
74.25	78.60			56.7%	0.96	0.0019	-0.279	482.5	0.0700	2.41			66.8%	-0.04	0.0019	-0.288
71.80	76.15			55.8%	0.95	0.0020	-0.286	485	0.2500	1.66		1	61.4%	-0.05	0.0020	-0.295
69.35	73.70			54.9%	0.95	0.0022	-0.293	487.5	0.1000	3.25			67.5%	-0.05	0.0022	-0.302
67.00	71.25			54.7%	0.95	0.0023	-0.301	490	0.3800	1.81		25	59.5%	-0.05	0.0023	-0.309
64.50	68.80			53.3%	0.95	0.0024	-0.309	492.5	0.1500	3.60			65.3%	-0.05	0.0025	-0.317
62.00	66.40			52.1%	0.94	0.0026	-0.317	495	0.1800	2.89		1	60.2%	-0.06	0.0026	-0.325
59.60	63.95			51.3%	0.94	0.0028	-0.326	497.5	0.1800	2.78		5	57.8%	-0.06	0.0028	-0.333
57.15	61.40			49.5%	0.94	0.0030	-0.336	500	0.5800	1.91		8	53.6%	-0.06	0.0030	-0.343
54.75	59.10			49.3%	0.93	0.0033	-0.346	502.5	0.8000	2.28		2	54.4%	-0.07	0.0033	-0.353
52.35	56.70			48.5%	0.93	0.0035	-0.357	505	0.8900	1.88	6	3	51.1%	-0.07	0.0035	-0.364
50.00	54.30		6	47.8%	0.92	0.0038	-0.370	507.5	0.9900	1.81	4	10	49.3%	-0.08	0.0038	-0.377
47.55	51.90			46.5%	0.91	0.0041	-0.384	510	1.10	1.90	56	4	48.2%	-0.09	0.0041	-0.390
45.20	49.55			45.9%	0.91	0.0045	-0.400	512.5	1.29	2.61	1	1	49.6%	-0.09	0.0045	-0.406
42.85	46.25			41.1%	0.90	0.0048	-0.418	515	1.33	2.99	100	6	48.9%	-0.10	0.0048	-0.423
40.50	44.05			41.1%	0.89	0.0053	-0.437	517.5	1.62	2.32	29	3	45.6%	-0.11	0.0053	-0.443
38.15	41.65			40.1%	0.88	0.0057	-0.459	520	1.82	2.77	115	104	45.6%	-0.12	0.0058	-0.464
35.70	39.30			38.8%	0.87	0.0062	-0.482	522.5	2.05	3.50	42	3	46.2%	-0.13	0.0063	-0.486
33.50	36.85			37.9%	0.86	0.0068	-0.507	525	2.27	3.20	14	23	43.7%	-0.14	0.0068	-0.511
31.45	35.00			39.0%	0.84	0.0074	-0.533	527.5	2.51	2.72	88	118	40.8%	-0.16	0.0074	-0.537
29.00	32.45			36.8%	0.83	0.0080	-0.561	530	2.85	3.20	190	113	40.6%	-0.17	0.0080	-0.565
26.85	30.25			36.2%	0.81	0.0087	-0.589	532.5	3.15	4.10	133	237	41.1%	-0.19	0.0087	-0.593
25.30	28.00			36.8%	0.79	0.0094	-0.618	535	3.45	5.70	265	39	42.7%	-0.21	0.0094	-0.622
22.90	25.75			35.1%	0.77	0.0101	-0.646	537.5	3.95	5.85	159	117	41.4%	-0.23	0.0101	-0.650
21.45	23.70	1	10	35.7%	0.74	0.0108	-0.673	540	4.40	5.15	283	31	38.2%	-0.26	0.0108	-0.677
18.95	21.60			33.8%	0.72	0.0115	-0.699	542.5	5.00	5.45	180	196	37.2%	-0.28	0.0115	-0.702
17.40	19.70	7	21	33.9%	0.69	0.0122	-0.722	545	5.60	7.25	262	39	38.7%	-0.31	0.0122	-0.725
15.30	18.30		2	33.7%	0.66	0.0128	-0.742	547.5	6.35	6.65	34	254	35.9%	-0.34	0.0129	-0.745
14.10	16.10	25	7	33.3%	0.63	0.0134	-0.757	550	7.10	7.75	74	132	35.9%	-0.37	0.0135	-0.760
12.20	15.00	15	1	33.3%	0.59	0.0140	-0.768	552.5	8.00	8.40	91	111	35.0%	-0.41	0.0140	-0.771
10.45	12.85	71	3	31.5%	0.56	0.0144	-0.773	555	8.85	9.40	125	17	34.5%	-0.44	0.0144	-0.776
10.05	11.60	15	69	33.1%	0.52	0.0147	-0.773	557.5	10.10	10.50	10	1	34.4%	-0.48	0.0148	-0.776
9.55	10.65	42	23	34.6%	0.49	0.0148	-0.766	560	11.10	12.15	3	9	34.5%	-0.51	0.0149	-0.769
8.35	8.90	41	1	33.5%	0.45	0.0149	-0.753	562.5	12.40	14.85		12	36.5%	-0.55	0.0150	-0.757
7.30	7.70	71	27	33.2%	0.41	0.0147	-0.734	565	13.75	16.30	2	111	36.3%	-0.59	0.0148	-0.738
6.10	6.70	40	3	32.6%	0.38	0.0145	-0.709	567.5	15.15	17.90		8	36.2%	-0.63	0.0146	-0.714
5.45	5.80	212	13	32.9%	0.34	0.0140	-0.679	570	16.35	19.45		8	35.3%	-0.66	0.0142	-0.684
4.65	4.95	96	29	32.6%	0.31	0.0135	-0.644	572.5	18.30	21.15			35.7%	-0.70	0.0136	-0.650
3.95	4.30	156	23	32.6%	0.27	0.0128	-0.606	575	19.95	22.95		3	35.5%	-0.73	0.0130	-0.613
3.35	3.60	243	52	32.4%	0.24	0.0121	-0.565	577.5	21.65	24.80		2	35.1%	-0.76	0.0123	-0.572
2.86	3.10	311	42	32.6%	0.21	0.0113	-0.522	580	23.70	26.85	4	23	35.6%	-0.79	0.0115	-0.530
2.41	2.63	31	1	32.6%	0.19	0.0104	-0.478	582.5	25.35	28.95		1	35.0%	-0.82	0.0107	-0.487
2.03	2.22	4	31	32.6%	0.16	0.0096	-0.435	585	27.65	30.75		10	35.0%	-0.84	0.0098	-0.444
1.71	1.88	27		32.7%	0.14	0.0087	-0.393	587.5	29.65	33.25			35.7%	-0.86	0.0090	-0.402
0.2500	2.99		33	33.5%	0.12	0.0079	-0.353	590	31.90	35.35		13	35.8%	-0.88	0.0081	-0.362
1.21	1.34	72	3	33.0%	0.11	0.0070	-0.315	592.5	34.25	37.60			36.4%	-0.90	0.0073	-0.324
1.01	1.58		14	34.8%	0.09	0.0063	-0.281	595	36.35	39.90		5	36.1%	-0.92	0.0066	-0.289
0.8400	1.54	476	13	35.7%	0.08	0.0056	-0.250	597.5	38.85	42.25		7	37.2%	-0.93	0.0059	-0.258
0.7100	0.8000	147	23	33.5%	0.07	0.0049	-0.222	600	41.30	44.60		4	38.1%	-0.94	0.0052	-0.228
0.5900	1.09	14	7	35.9%	0.06	0.0044	-0.197	602.5	43.55	47.00		12	38.2%	-0.95	0.0046	-0.203
0.0200	2.30		28	40.2%	0.05	0.0039	-0.175	605	45.90	49.45			38.8%	-0.96	0.0041	-0.179
0.4100	0.7600		49	36.0%	0.04	0.0034	-0.156	607.5	48.35	51.85			39.5%	-0.97	0.0036	-0.160
0	2.76		48	45.2%	0.04	0.0030	-0.140	610	50.85	54.30	1	1	40.7%	-0.97	0.0032	-0.143
0.2800	0.3400	1	1	34.6%	0.03	0.0027	-0.125	612.5	53.20	56.75	1		41.0%	-0.98	0.0028	-0.127
0.2300	0.3000	10	23	34.9%	0.03	0.0024	-0.112	615	55.95	59.20		7	43.6%	-0.98	0.0024	-0.116
0	1.91		2	45.8%	0.03	0.0021	-0.101	617.5	58.35	61.70		1	44.4%	-0.98	0.0021	-0.105
0	2.64		3	50.7%	0.02	0.0018	-0.091	620	60.90	64.15			45.8%	-0.99	0.0018	-0.096
0	2.63		2	52.2%	0.02	0.0016	-0.083	622.5	63.10	66.65			45.1%	-0.99	0.0016	-0.089
0.1200	0.6300		16	42.0%	0.02	0.0015	-0.075	625	65.50	69.15			45.6%	-0.99	0.0013	-0.084
0	2.62			55.0%	0.02	0.0013	-0.069	627.5	68.35	71.65			49.6%	-0.99	0.0011	-0.080
0.0600	0.1600	1	23	37.2%	0.01	0.0012	-0.063	630	70.50	74.15			48.1%	-0.99	0.0009	-0.076
0	1.00			47.9%	0.01	0.0011	-0.057	632.5	73.35	76.65			52.2%	-1.00	0.0008	-0.073
0	2.61		1	59.2%	0.01	0.0010	-0.053	635	75.80	79.15			53.2%	-1.00	0.0006	-0.071
0	2.70			61.0%	0.01	0.0009	-0.048	637.5	78.00	81.65			51.9%	-1.00	0.0005	-0.069
0.0300	0.6000	4	7	47.9%	0.01	0.0008	-0.045	640	80.45	84.15			52.7%	-1.00	0.0004	-0.068
0.0300	0.3200			45.1%	0.01	0.0007	-0.041	642.5	83.30	86.65			57.0%	-1.00	0.0003	-0.067
0	2.60		26	64.6%	0.01	0.0006	-0.038	645	85.05	89.15			49.7%	-1.00	0.0003	-0.066
0	2.58		1	65.9%	0.01	0.0006	-0.035	647.5	88.30	91.65			59.5%	-1.00	0.0002	-0.065
0	2.42	10	11	66.3%	0.01	0.0005	-0.033	650	90.65	94.15			59.5%	-1.00	0.0002	-0.065
0	2.41	10		67.6%	0.01	0.0005	-0.030	652.5	93.25	96.65			61.6%	-1.00	0.0001	-0.064
0	1.79	9	1	65.0%	0.01	0.0004	-0.028	655	95.65	99.15	2		61.9%	-1.00	0.0001	-0.064
0	1.76	9		67.3%	0.00	0.0004	-0.025	660	100.90	104.15	2		66.5%	-1.00	0.0001	-0.064
0	2.50	8	2	74.5%	0.00	0.0003	-0.022	665	105.95	109.15			69.3%	-1.00	0.0000	-0.063
0	2.47	8	8	76.8%	0.00	0.0003	-0.019	670	110.90	114.15			71.3%	-1.00	0.0000	-0.063
0	2.60		1	80.1%	0.00	0.0002	-0.017	675	115.90	119.15			73.6%	-1.00	0.0000	-0.063
0	2.58			82.4%	0.00	0.0002	-0.015	680	120.35	124.15			70.0%	-1.00	0.0000	-0.063
0	2.32	2		83.1%	0.00	0.0002	-0.013	685	125.05	129.15			66.7%	-1.00	0.0000	-0.063
0	2.31	2		85.4%	0.00	0.0001	-0.012	690	130.05	134.15			68.7%	-1.00	0.0000	-0.063
0	2.63			89.8%	0.00	0.0001	-0.011	695	135.30	139.15			75.6%	-1.00	0.0000	-0.063
0	2.59			91.9%	0.00	0.0001	-0.010	700	139.95	144.15			69.5%	-1.00	0.0000	-0.063
0	2.61			94.3%	0.00	0.0001	-0.009	705	144.90	149.15			68.5%	-1.00	0.0000	-0.063
0	2.58			96.4%	0.00	0.0001	-0.008	710	149.80	154.15				-1.00	0.0000	-0.063
0	2.58			98.6%	0.00	0.0001	-0.007	715	154.80	159.15				-1.00	0.0000	-0.063
0	2.58			100.8%	0.00	0.0001	-0.007	720	159.80	164.15				-1.00	0.0000	-0.063
0	2.74			104.1%	0.00	0.0001	-0.006	725	164.80	169.15				-1.00	0.0000	-0.063
0	1.35			94.5%	0.00	0.0001	-0.006	730	169.80	174.15				-1.00	0.0000	-0.063
0	2.74			108.5%	0.00	0.0000	-0.005	735	174.80	179.15				-1.00	0.0000	-0.063
0	2.53			109.0%	0.00	0.0000	-0.005	740	179.95	184.15			84.0%	-1.00	0.0000	-0.063

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।

वोलैटिलिटी स्माइल — Oct 26, 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

वोलैटिलिटी स्माइल — Oct 26, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव