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 ±7.4% (516.57–599.41) · ATM IV 35.3% · P/C ओपन इंटरेस्ट 2.15

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
202.15	206.20			71.3%	0.99	0.0002	-0.010	355	0.0700	0.9500		149	80.3%	-0.01	0.0002	-0.041
197.15	201.30			70.5%	0.99	0.0002	-0.013	360	0.0800	0.9300		21	78.0%	-0.01	0.0002	-0.043
192.20	196.00			61.7%	0.99	0.0002	-0.016	365	0.0900	1.07		2	77.4%	-0.01	0.0002	-0.045
187.25	191.35			67.9%	0.99	0.0002	-0.019	370	0.2000	0.8500		4	74.1%	-0.01	0.0002	-0.048
182.30	186.40			66.9%	0.99	0.0003	-0.023	375	0.2600	1.13		10	75.0%	-0.01	0.0003	-0.051
177.35	181.45			65.8%	0.99	0.0003	-0.027	380	0.2900	1.16		24	73.3%	-0.01	0.0003	-0.054
172.40	176.50			64.6%	0.99	0.0003	-0.031	385	0.3300	0.9700		76	70.0%	-0.01	0.0003	-0.058
167.45	171.50			62.8%	0.99	0.0004	-0.035	390	0.3500	0.6900		28	65.6%	-0.01	0.0004	-0.061
162.50	165.85			49.2%	0.98	0.0004	-0.040	395	0.2700	1.00		9	65.5%	-0.01	0.0004	-0.065
157.60	161.40			58.7%	0.98	0.0004	-0.045	400	0.3800	0.5400		121	60.5%	-0.02	0.0004	-0.070
152.65	156.35			56.4%	0.98	0.0005	-0.051	405	0.4900	0.6100		16	60.1%	-0.02	0.0005	-0.074
147.75	151.40			55.6%	0.98	0.0005	-0.056	410	0.5500	0.6700		31	59.0%	-0.02	0.0006	-0.079
142.80	146.15			51.3%	0.98	0.0006	-0.062	415	0.5800	1.11	1	50	60.1%	-0.02	0.0006	-0.085
137.90	141.55			53.8%	0.98	0.0007	-0.069	420	0.6500	1.59		103	61.0%	-0.02	0.0007	-0.090
133.00	136.50			52.0%	0.97	0.0007	-0.076	425	0.6200	1.67		61	59.1%	-0.03	0.0008	-0.097
128.10	131.65			51.5%	0.97	0.0008	-0.084	430	0.8000	1.77	2	19	58.2%	-0.03	0.0008	-0.104
123.20	127.00			52.0%	0.97	0.0009	-0.092	435	0.8800	1.86		327	56.7%	-0.03	0.0009	-0.111
118.35	121.85			49.8%	0.96	0.0010	-0.101	440	0.9100	1.94	7	311	55.0%	-0.04	0.0010	-0.119
113.50	117.20			50.0%	0.96	0.0011	-0.110	445	1.13	1.39		75	51.6%	-0.04	0.0011	-0.128
108.65	112.00			47.6%	0.95	0.0013	-0.120	450	1.34	1.57	6	252	51.0%	-0.05	0.0013	-0.137
103.80	107.50			48.0%	0.95	0.0014	-0.131	455	1.47	1.66	4	157	49.6%	-0.05	0.0014	-0.147
99.00	102.75			47.3%	0.94	0.0016	-0.142	460	1.70	1.93	4	43	49.0%	-0.06	0.0016	-0.158
94.25	97.75			45.9%	0.94	0.0018	-0.155	465	1.91	2.07	8	172	47.9%	-0.06	0.0018	-0.170
89.50	92.90			44.8%	0.93	0.0020	-0.168	470	2.12	2.33	14	169	46.9%	-0.07	0.0020	-0.182
84.80	88.65			45.2%	0.92	0.0022	-0.182	475	2.43	2.61	14	328	46.1%	-0.08	0.0022	-0.196
80.15	83.65		2	43.7%	0.91	0.0024	-0.197	480	2.70	3.10	21	100	45.4%	-0.09	0.0024	-0.210
75.40	79.10			42.9%	0.90	0.0027	-0.213	485	3.10	3.55	83	129	44.8%	-0.10	0.0027	-0.226
70.85	74.45			42.0%	0.89	0.0030	-0.230	490	3.55	3.80	15	89	43.7%	-0.11	0.0030	-0.242
66.35	70.00		1	41.5%	0.87	0.0033	-0.248	495	3.95	4.35	42	44	42.9%	-0.13	0.0033	-0.259
61.95	65.60			40.9%	0.86	0.0036	-0.266	500	4.60	5.00	56	254	42.4%	-0.14	0.0036	-0.276
57.60	61.35		1	40.4%	0.84	0.0040	-0.284	505	5.15	5.75	19	249	41.7%	-0.16	0.0040	-0.294
53.35	56.65		5	39.2%	0.82	0.0044	-0.303	510	5.90	6.30	9	163	40.7%	-0.18	0.0044	-0.312
49.50	52.60		1	39.1%	0.80	0.0048	-0.321	515	6.75	7.15	3	106	40.1%	-0.20	0.0048	-0.330
45.50	48.35		1	38.4%	0.77	0.0051	-0.339	520	7.70	8.15	134	180	39.5%	-0.23	0.0052	-0.347
41.60	44.60			38.0%	0.75	0.0055	-0.355	525	8.65	9.20	61	88	38.8%	-0.25	0.0056	-0.363
37.85	40.40			37.1%	0.72	0.0059	-0.371	530	10.05	10.65	22	657	38.6%	-0.28	0.0060	-0.378
34.70	36.95			37.2%	0.69	0.0063	-0.384	535	11.20	12.10	21	84	37.9%	-0.31	0.0064	-0.391
31.25	33.55		40	36.8%	0.66	0.0066	-0.396	540	12.95	13.70	29	219	37.7%	-0.34	0.0067	-0.402
29.50	31.70		1	36.3%	0.64	0.0068	-0.400	542.5	13.80	14.20	144	38	37.1%	-0.36	0.0069	-0.407
27.55	30.00		2	35.7%	0.63	0.0070	-0.404	545	14.45	16.60	33	3,805	38.0%	-0.38	0.0070	-0.411
25.95	28.35		3	35.4%	0.61	0.0071	-0.408	547.5	15.35	16.05	103	11	36.5%	-0.39	0.0072	-0.414
24.60	26.80	12	26	35.4%	0.59	0.0072	-0.410	550	16.50	17.05	99	152	36.4%	-0.41	0.0073	-0.416
23.05	25.40	2	16	35.2%	0.57	0.0074	-0.412	552.5	17.55	18.05	2	32	36.2%	-0.43	0.0074	-0.418
21.65	23.90	7	17	34.9%	0.55	0.0074	-0.413	555	18.65	19.15		152	36.1%	-0.45	0.0075	-0.418
20.35	22.45	5	7	34.8%	0.54	0.0075	-0.413	557.5	19.75	20.30		14	35.9%	-0.47	0.0076	-0.418
19.20	21.10	29	77	34.7%	0.52	0.0076	-0.412	560	20.85	21.50	9	877	35.6%	-0.49	0.0077	-0.417
18.95	19.60	3	20	35.2%	0.50	0.0076	-0.410	562.5	21.95	24.15		23	36.6%	-0.51	0.0078	-0.415
17.75	18.35	38	370	35.0%	0.48	0.0077	-0.407	565	23.25	25.45		248	36.4%	-0.53	0.0078	-0.412
16.60	17.30	9	20	35.0%	0.46	0.0077	-0.404	567.5	24.25	26.80		5	36.0%	-0.55	0.0078	-0.409
15.45	16.90	59	127	35.4%	0.44	0.0077	-0.399	570	25.70	28.15	3	488	35.9%	-0.57	0.0078	-0.404
14.40	15.10	12	7	34.6%	0.42	0.0076	-0.394	572.5	27.15	29.60		6	35.8%	-0.58	0.0078	-0.399
13.40	13.95	14	16	34.4%	0.40	0.0076	-0.388	575	28.60	31.20		436	35.7%	-0.60	0.0077	-0.393
12.45	13.05		47	34.3%	0.38	0.0075	-0.381	577.5	30.20	32.65			35.5%	-0.62	0.0077	-0.386
11.55	12.10	29	1,917	34.2%	0.36	0.0074	-0.373	580	31.80	34.25	1	532	35.4%	-0.64	0.0076	-0.378
10.70	11.20	1	37	34.1%	0.35	0.0073	-0.365	582.5	33.10	35.90			35.0%	-0.66	0.0075	-0.369
9.90	10.35	22	94	33.9%	0.33	0.0072	-0.356	585	35.10	37.60		54	35.2%	-0.68	0.0074	-0.360
9.10	9.65	22	24	33.9%	0.31	0.0071	-0.347	587.5	36.95	39.35		45	35.3%	-0.70	0.0072	-0.351
8.40	8.90	28	185	33.8%	0.29	0.0069	-0.337	590	38.65	41.15	2	121	35.1%	-0.72	0.0071	-0.341
7.70	8.15	23	21	33.6%	0.28	0.0067	-0.326	592.5	40.40	42.95		27	34.9%	-0.73	0.0069	-0.330
7.10	7.55	21	26	33.6%	0.26	0.0066	-0.315	595	42.10	44.90		162	34.8%	-0.75	0.0067	-0.319
6.50	7.00	28	53	33.5%	0.24	0.0064	-0.303	597.5	43.90	46.75		31	34.5%	-0.77	0.0066	-0.307
5.95	6.40	47	91	33.4%	0.23	0.0062	-0.292	600	46.15	48.70		88	34.8%	-0.78	0.0064	-0.295
5.40	5.80	6	23	33.2%	0.21	0.0059	-0.280	602.5	48.05	50.70		12	34.7%	-0.80	0.0062	-0.283
4.95	5.35	9	39	33.2%	0.20	0.0057	-0.268	605	49.95	53.10		26	34.9%	-0.81	0.0059	-0.271
4.50	4.85	2	24	33.0%	0.19	0.0055	-0.256	607.5	51.85	55.15		5	34.7%	-0.83	0.0057	-0.259
4.10	4.65	3	76	33.3%	0.17	0.0053	-0.244	610	54.15	57.30		16	35.0%	-0.84	0.0055	-0.247
3.70	4.00		36	32.8%	0.16	0.0050	-0.232	612.5	56.10	59.45		8	34.8%	-0.85	0.0053	-0.234
3.40	3.70	11	27	32.9%	0.15	0.0048	-0.220	615	58.05	61.60		32	34.5%	-0.86	0.0050	-0.223
3.05	3.45	6	7	33.0%	0.14	0.0046	-0.208	617.5	60.45	63.80		12	34.8%	-0.88	0.0048	-0.211
2.79	3.05	27	99	32.8%	0.13	0.0043	-0.197	620	62.95	65.90		16	35.1%	-0.89	0.0046	-0.199
2.53	2.93	191	63	33.1%	0.12	0.0041	-0.186	622.5	64.75	68.15		4	34.4%	-0.90	0.0044	-0.188
2.29	2.61	8	57	32.9%	0.11	0.0039	-0.175	625	67.45	70.45		58	35.3%	-0.91	0.0042	-0.177
2.07	2.34	5	58	32.8%	0.10	0.0036	-0.164	627.5	69.55	72.75		3	35.1%	-0.92	0.0039	-0.167
1.86	2.19	2	90	33.0%	0.09	0.0034	-0.154	630	71.90	75.10		50	35.4%	-0.93	0.0037	-0.157
1.68	1.94		78	32.9%	0.09	0.0032	-0.145	632.5	73.75	77.45		9	34.4%	-0.93	0.0035	-0.148
1.52	1.69		99	32.7%	0.08	0.0030	-0.136	635	76.40	79.80		26	35.2%	-0.94	0.0033	-0.139
1.37	1.53		35	32.7%	0.07	0.0028	-0.127	637.5	78.85	82.15			35.5%	-0.95	0.0032	-0.130
1.23	1.47	95	396	32.9%	0.07	0.0027	-0.119	640	81.50	84.60		39	36.6%	-0.95	0.0030	-0.121
1.11	1.29	1	30	32.9%	0.06	0.0025	-0.112	642.5	83.95	87.00			37.0%	-0.96	0.0029	-0.114
1.00	1.21	50	44	33.0%	0.06	0.0023	-0.105	645	85.90	89.40		1	35.8%	-0.97	0.0027	-0.104
0.9000	1.04		49	32.9%	0.05	0.0022	-0.098	647.5	88.40	91.85			36.4%	-0.97	0.0025	-0.097
0.8200	1.01		371	33.2%	0.05	0.0020	-0.092	650	90.30	94.30		2	34.6%	-0.97	0.0023	-0.095
0.7400	0.8600		8	33.0%	0.04	0.0019	-0.086	652.5	93.45	96.75			37.7%	-0.98	0.0022	-0.089
0.6600	0.8500	1	84	33.3%	0.04	0.0018	-0.081	655	95.85	99.25		2	38.1%	-0.98	0.0020	-0.082
0.6000	0.7300		37	33.2%	0.04	0.0017	-0.076	657.5	98.50	101.70			39.1%	-0.99	0.0018	-0.075
0.5500	0.7000		31	33.4%	0.03	0.0016	-0.072	660	100.15	104.20		1	36.0%	-0.99	0.0016	-0.071
0.4600	0.5800		35	33.7%	0.03	0.0014	-0.064	665	105.45	109.15			38.7%	-0.99	0.0011	-0.077
0.3900	0.5100		26	34.1%	0.03	0.0012	-0.057	670	110.85	114.15			41.9%	-1.00	0.0008	-0.072
0.3400	0.4400		9	34.5%	0.02	0.0010	-0.051	675	115.70	119.15			42.6%	-1.00	0.0005	-0.069
0.2800	0.3800	16	53	34.8%	0.02	0.0009	-0.046	680	120.65	124.15			43.7%	-1.00	0.0003	-0.074
0.2400	0.3300	1	25	35.1%	0.02	0.0008	-0.042	685	125.85	129.15			45.9%	-1.00	0.0001	-0.074
0.2000	0.2900	20	33	35.5%	0.02	0.0007	-0.038	690	130.40	134.15			44.9%	-1.00	0.0000	-0.074
0.1700	0.2600	4	53	35.9%	0.01	0.0006	-0.035	695	135.15	139.15			44.4%	-1.00	0.0000	-0.074
0.1500	0.2500	59	44	36.6%	0.01	0.0006	-0.032	700	140.80	144.15			49.5%	-1.00	0.0000	-0.074
0.0700	0.3700	41	16	38.0%	0.01	0.0005	-0.029	705	145.90	149.15			51.2%	-1.00	0.0000	-0.074
0.0300	0.9400		49	43.5%	0.01	0.0005	-0.027	710	150.90	154.15			52.5%	-1.00	0.0000	-0.074
0.1000	0.2500	4	39	38.9%	0.01	0.0004	-0.025	715	155.90	159.15			53.7%	-1.00	0.0000	-0.074
0.0300	0.2400		11	38.7%	0.01	0.0004	-0.023	720	160.80	164.15			54.4%	-1.00	0.0000	-0.074
0.0200	1.00		4	47.0%	0.01	0.0003	-0.021	725	165.35	169.15			53.0%	-1.00	0.0000	-0.074
0.0200	0.9900		10	48.0%	0.01	0.0003	-0.020	730	170.55	174.15			55.4%	-1.00	0.0000	-0.074
0.0200	0.9700		12	48.9%	0.01	0.0003	-0.018	735	175.55	179.15			56.6%	-1.00	0.0000	-0.074
0.0100	0.9600		23	49.7%	0.01	0.0003	-0.017	740	180.05	184.15			53.6%	-1.00	0.0000	-0.074
0.0100	0.9400		5	50.6%	0.01	0.0002	-0.016	745	185.10	189.15			55.2%	-1.00	0.0000	-0.074
0.0100	1.13		25	52.9%	0.00	0.0002	-0.015	750	190.45	194.15			59.3%	-1.00	0.0000	-0.074
0.0100	0.9200		1	52.4%	0.00	0.0002	-0.014	755	195.80	199.15			62.6%	-1.00	0.0000	-0.074
0.0100	0.9200		73	53.4%	0.00	0.0002	-0.013	760	200.55	204.15			62.2%	-1.00	0.0000	-0.074
0.0100	0.9100		1	54.3%	0.00	0.0002	-0.013	765	205.15	209.15			60.0%	-1.00	0.0000	-0.074
0.0100	0.9000			55.1%	0.00	0.0002	-0.012	770	210.25	214.15			62.1%	-1.00	0.0000	-0.074
0.0100	0.8900			56.0%	0.00	0.0001	-0.011	775	215.55	219.15			65.4%	-1.00	0.0000	-0.074
0.0100	0.8900		105	56.9%	0.00	0.0001	-0.011	780	220.90	224.15			68.6%	-1.00	0.0000	-0.074
0	0.8800		2	57.7%	0.00	0.0001	-0.010	785	225.70	229.15			68.5%	-1.00	0.0000	-0.074
0	0.2500		1	50.4%	0.00	0.0001	-0.010	790	230.45	234.15			67.9%	-1.00	0.0000	-0.074
0	0.8700		1	59.4%	0.00	0.0001	-0.009	795	235.00	239.15			64.2%	-1.00	0.0000	-0.074
0	0.8700		94	60.3%	0.00	0.0001	-0.009	800	240.00	244.15			65.1%	-1.00	0.0000	-0.074

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 — Nov 13, 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 — Nov 13, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव