SMH cadeia de opções VanEck Semiconductor ETF

Expiração Cboe delayed options data · em 09:38 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±12.8% (479.65–620.35) · IV ATM 34.4% · P/C open interest 2.66

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
275.80	280.05		2	59.8%	0.99	0.0001	0.000	275	0.1000	0.8800		189	67.0%	-0.01	0.0001	-0.019
270.55	275.50			59.9%	0.99	0.0001	0.000	280	0.0100	0.9000	1	13	64.8%	-0.01	0.0001	-0.020
265.95	270.35		10	60.4%	0.99	0.0001	0.000	285	0.0100	0.9800		7	64.0%	-0.01	0.0001	-0.021
261.00	265.10		32	54.7%	0.99	0.0001	0.000	290	0	1.21		7	64.2%	-0.01	0.0001	-0.022
256.00	260.95		2	58.1%	0.99	0.0001	0.000	295	0	2.46		6	69.7%	-0.01	0.0001	-0.023
251.00	255.95		4	59.4%	0.99	0.0002	-0.000	300	0.3600	0.6000		3,291	59.2%	-0.01	0.0002	-0.024
246.00	250.95		48	55.2%	0.99	0.0002	-0.002	305	0	1.39		53	60.9%	-0.01	0.0002	-0.025
241.10	246.00		1	56.1%	0.99	0.0002	-0.004	310	0.0100	1.08		309	57.4%	-0.01	0.0002	-0.027
236.00	240.95		25	52.5%	0.99	0.0002	-0.005	315	0.0100	1.15		94	56.4%	-0.01	0.0002	-0.028
231.50	236.40		1	57.2%	0.99	0.0002	-0.007	320	0.2900	0.9000	5	65	55.3%	-0.01	0.0002	-0.030
226.50	231.40		7	55.2%	0.99	0.0002	-0.009	325	0.2800	0.8500		31	53.4%	-0.01	0.0002	-0.031
221.80	226.35		3	54.6%	0.98	0.0003	-0.012	330	0.1700	1.31		21	54.1%	-0.02	0.0003	-0.033
216.50	221.50		24	51.9%	0.98	0.0003	-0.014	335	0.0300	1.60		18	53.5%	-0.02	0.0003	-0.035
212.05	216.15		67	51.1%	0.98	0.0003	-0.016	340	0.3100	1.45		255	52.7%	-0.02	0.0003	-0.037
207.20	211.30		24	50.7%	0.98	0.0004	-0.019	345	0.2100	1.67		128	51.9%	-0.02	0.0004	-0.039
202.35	206.90		69	52.1%	0.98	0.0004	-0.021	350	0.6300	1.61		237	52.0%	-0.02	0.0004	-0.041
197.50	201.95		52	51.1%	0.98	0.0004	-0.024	355	0.4800	1.70		159	50.3%	-0.02	0.0004	-0.043
192.65	197.00		112	50.0%	0.97	0.0004	-0.027	360	0.7200	1.82		119	50.2%	-0.02	0.0004	-0.046
187.55	192.50		16	49.7%	0.97	0.0005	-0.030	365	0.6000	1.90		148	48.7%	-0.03	0.0005	-0.049
182.95	187.50		42	49.2%	0.97	0.0005	-0.034	370	0.7600	2.57		74	49.9%	-0.03	0.0005	-0.051
178.00	183.00		25	49.0%	0.97	0.0006	-0.037	375	0.0100	2.17		364	44.9%	-0.03	0.0006	-0.054
173.05	178.00		208	47.5%	0.96	0.0006	-0.041	380	1.50	2.33		196	48.4%	-0.03	0.0006	-0.058
168.50	173.45		114	47.0%	0.96	0.0007	-0.045	385	0.8200	5.00		70	51.2%	-0.04	0.0007	-0.061
163.55	168.50		51	46.6%	0.96	0.0007	-0.049	390	1.62	2.50		189	46.2%	-0.04	0.0007	-0.065
159.00	163.75		107	46.5%	0.95	0.0008	-0.053	395	1.70	2.86		163	45.8%	-0.04	0.0008	-0.069
154.00	158.65		48	44.6%	0.95	0.0009	-0.058	400	2.00	5.00	35	3,884	45.0%	-0.05	0.0009	-0.073
149.50	154.40		5	45.4%	0.95	0.0009	-0.062	405	2.31	3.15	1	1,009	44.7%	-0.05	0.0009	-0.077
144.50	149.45		100	43.9%	0.94	0.0010	-0.067	410	2.40	3.65	1	235	44.3%	-0.06	0.0010	-0.082
140.00	144.95		49	43.9%	0.94	0.0011	-0.072	415	2.65	3.85		112	43.6%	-0.06	0.0011	-0.086
135.50	140.15		12	43.2%	0.93	0.0012	-0.078	420	3.15	4.00		404	43.1%	-0.07	0.0012	-0.091
130.55	135.50		33	42.4%	0.93	0.0013	-0.083	425	3.40	4.50		191	42.8%	-0.07	0.0013	-0.096
126.00	130.95		25	42.0%	0.92	0.0014	-0.089	430	3.75	4.80	4	397	42.2%	-0.08	0.0014	-0.102
121.50	126.45		70	41.9%	0.91	0.0015	-0.095	435	4.15	5.00	4	140	41.4%	-0.09	0.0015	-0.107
117.00	121.90		96	41.2%	0.90	0.0016	-0.101	440	4.60	5.75	14	192	41.4%	-0.10	0.0016	-0.113
112.50	117.45	1	479	40.7%	0.90	0.0017	-0.107	445	4.85	6.25	5	182	40.7%	-0.10	0.0017	-0.118
108.00	112.85		254	40.1%	0.89	0.0018	-0.113	450	5.25	6.75	1,337	3,676	40.1%	-0.11	0.0019	-0.125
104.00	108.50		43	40.1%	0.88	0.0020	-0.120	455	5.90	7.15		837	39.6%	-0.12	0.0020	-0.131
99.60	104.10		190	39.5%	0.87	0.0021	-0.126	460	6.65	7.95	3	110	39.5%	-0.13	0.0021	-0.137
95.00	99.95		149	38.9%	0.86	0.0022	-0.133	465	7.25	8.75	194	1,096	39.1%	-0.14	0.0023	-0.143
91.00	95.60		317	38.6%	0.84	0.0024	-0.140	470	7.95	9.60		330	38.8%	-0.16	0.0024	-0.150
86.55	91.50		175	38.1%	0.83	0.0025	-0.147	475	8.75	10.05	3	226	38.1%	-0.17	0.0026	-0.156
82.55	87.50		144	37.8%	0.82	0.0027	-0.153	480	9.80	11.35	4	1,133	38.2%	-0.18	0.0027	-0.163
78.65	83.50		46	37.6%	0.80	0.0028	-0.160	485	10.40	12.45	1	251	37.7%	-0.20	0.0029	-0.169
75.00	79.50		66	37.4%	0.79	0.0030	-0.166	490	11.85	13.05	4	1,040	37.4%	-0.21	0.0031	-0.175
71.20	76.00		154	37.4%	0.77	0.0032	-0.173	495	12.75	14.10	13	212	36.9%	-0.23	0.0032	-0.181
67.45	72.00	2	302	36.9%	0.76	0.0033	-0.179	500	14.60	15.65	576	5,438	37.2%	-0.24	0.0034	-0.187
63.50	68.35		97	36.5%	0.74	0.0035	-0.185	505	15.00	17.10	8	303	36.4%	-0.26	0.0035	-0.193
60.05	65.00		124	36.3%	0.72	0.0036	-0.190	510	16.40	18.55	102	857	36.2%	-0.28	0.0037	-0.198
56.80	61.40	1	88	36.1%	0.70	0.0037	-0.196	515	18.25	19.75	4	505	35.9%	-0.30	0.0038	-0.203
53.05	58.00		39	35.6%	0.68	0.0039	-0.200	520	19.45	20.95	79	1,179	35.2%	-0.32	0.0040	-0.208
50.00	55.00		145	35.6%	0.66	0.0040	-0.204	525	21.15	23.10	337	2,273	35.2%	-0.34	0.0041	-0.212
47.05	51.50		140	35.3%	0.64	0.0041	-0.208	530	23.00	25.35	58	10.2K	35.2%	-0.36	0.0042	-0.215
44.40	47.65	3	123	34.9%	0.62	0.0042	-0.211	535	24.85	27.20	95	232	34.9%	-0.38	0.0043	-0.218
41.45	45.15		258	34.9%	0.60	0.0043	-0.214	540	26.50	29.30	16	461	34.5%	-0.41	0.0044	-0.221
39.10	42.70	4	152	35.1%	0.58	0.0044	-0.216	545	29.05	31.45	27	202	34.5%	-0.43	0.0045	-0.223
36.15	39.00	9	173	34.2%	0.56	0.0045	-0.217	550	31.45	34.10	10	2,633	34.5%	-0.45	0.0046	-0.224
34.20	37.35	5	201	34.3%	0.53	0.0045	-0.218	555	33.90	36.55		1,347	34.3%	-0.47	0.0046	-0.225
31.00	34.75	86	231	34.2%	0.51	0.0045	-0.218	560	36.70	39.15	74	681	34.3%	-0.50	0.0047	-0.225
29.55	31.85	66	195	34.2%	0.49	0.0046	-0.217	565	39.10	41.90		152	34.1%	-0.52	0.0047	-0.224
27.00	29.85	6	385	34.0%	0.47	0.0046	-0.216	570	41.00	44.70		378	33.5%	-0.54	0.0047	-0.223
24.90	28.15	4	285	34.0%	0.44	0.0046	-0.214	575	43.60	48.50	11	133	33.8%	-0.57	0.0047	-0.221
22.75	26.20	61	137	33.3%	0.42	0.0045	-0.211	580	46.55	51.50		129	33.4%	-0.59	0.0047	-0.218
20.95	23.35	10	232	33.2%	0.40	0.0045	-0.208	585	50.05	55.00		89	33.5%	-0.61	0.0047	-0.215
19.85	21.65	8	118	33.5%	0.38	0.0044	-0.205	590	53.55	58.00		303	33.5%	-0.63	0.0046	-0.211
18.35	20.15	4	130	33.5%	0.36	0.0044	-0.200	595	56.55	61.50		191	33.2%	-0.66	0.0046	-0.207
16.55	18.55	47	2,393	33.2%	0.34	0.0043	-0.196	600	60.05	65.00	1	508	33.1%	-0.68	0.0045	-0.203
14.75	17.90	4	284	33.4%	0.32	0.0042	-0.191	605	64.05	68.50		79	32.7%	-0.70	0.0044	-0.198
13.55	15.70	29	360	32.9%	0.30	0.0041	-0.185	610	67.50	72.00		264	33.1%	-0.72	0.0043	-0.192
12.60	15.15	48	93	33.4%	0.28	0.0040	-0.179	615	71.40	75.95		79	32.9%	-0.74	0.0042	-0.186
11.50	13.45	217	1,331	33.1%	0.26	0.0038	-0.173	620	75.55	79.70	2	66	32.9%	-0.76	0.0041	-0.180
10.70	12.00	28	166	33.0%	0.25	0.0037	-0.167	625	79.30	84.00		50	32.9%	-0.78	0.0040	-0.174
9.40	11.70	14	150	32.7%	0.23	0.0036	-0.161	630	83.60	87.30	2	20.2K	32.4%	-0.79	0.0039	-0.168
8.80	10.50	3	156	33.1%	0.22	0.0034	-0.154	635	87.20	92.00		29	32.7%	-0.81	0.0038	-0.161
7.75	9.30	1	227	32.7%	0.20	0.0033	-0.148	640	92.40	96.15	1	23	32.9%	-0.83	0.0036	-0.155
7.10	8.90	2	126	32.9%	0.19	0.0032	-0.141	645	96.35	100.50		56	32.6%	-0.84	0.0035	-0.149
6.35	8.05	16	2,349	32.9%	0.17	0.0030	-0.135	650	100.55	105.00		133	32.5%	-0.86	0.0034	-0.142
5.85	7.15		103	32.8%	0.16	0.0029	-0.128	655	105.25	109.50		34	32.7%	-0.87	0.0032	-0.136
5.15	6.85	2	1,071	33.0%	0.15	0.0027	-0.122	660	109.05	114.00		15	32.0%	-0.89	0.0031	-0.129
4.65	6.25		107	33.0%	0.14	0.0026	-0.115	665	114.40	118.50	1	29	32.7%	-0.90	0.0029	-0.122
4.20	5.55	2	198	33.0%	0.13	0.0025	-0.109	670	118.15	123.00		29	31.3%	-0.91	0.0029	-0.115
3.95	4.80	63	207	32.8%	0.12	0.0023	-0.103	675	123.60	127.80		31	32.5%	-0.92	0.0028	-0.107
2.98	4.75	1	109	32.5%	0.11	0.0022	-0.097	680	127.85	132.50		32	31.6%	-0.93	0.0027	-0.099
3.20	4.30	2	137	33.1%	0.10	0.0021	-0.092	685	132.65	137.30		4	31.5%	-0.94	0.0026	-0.091
2.83	4.05	2	133	33.2%	0.09	0.0019	-0.086	690	137.55	142.00		13	32.5%	-0.95	0.0024	-0.101
2.65	3.55		163	33.2%	0.08	0.0018	-0.081	695	142.10	147.00		11		-0.96	0.0023	-0.104
2.50	3.20	26	348	33.1%	0.08	0.0017	-0.077	700	147.15	152.00		19		-0.97	0.0023	-0.105
2.00	2.91	2	197	33.0%	0.07	0.0016	-0.072	705	152.05	157.00		6		-0.98	0.0023	-0.105
1.91	2.58	4	199	33.1%	0.07	0.0015	-0.068	710	157.10	162.00		40		-0.98	0.0019	-0.070
1.60	2.55	2	70	33.3%	0.06	0.0014	-0.064	715	162.05	167.00		27		-0.99	0.0015	-0.050
1.59	2.16	42	240	33.3%	0.06	0.0013	-0.060	720	167.60	172.00		3	35.9%	-0.99	0.0010	-0.050
1.31	1.91	3	192	33.0%	0.05	0.0012	-0.056	725	172.45	176.85		3	35.0%	-1.00	0.0005	-0.050
1.05	2.09		70	33.5%	0.05	0.0012	-0.053	730	177.00	182.00				-1.00	0.0002	-0.050
0.8900	1.97		79	33.6%	0.04	0.0011	-0.050	735	182.50	186.85		1	36.8%	-1.00	0.0000	-0.050
0.7700	1.84		98	33.7%	0.04	0.0010	-0.047	740	187.60	192.00			38.8%	-1.00	0.0000	-0.050
0.6600	1.73	2	71	33.8%	0.04	0.0010	-0.044	745	192.10	197.00				-1.00	0.0000	-0.050
0.6500	1.45		74	33.7%	0.04	0.0009	-0.041	750	197.05	202.00				-1.00	0.0000	-0.050
0.0800	1.84		7	33.8%	0.03	0.0008	-0.039	755	202.10	206.85				-1.00	0.0000	-0.050
0.2000	1.76		94	34.5%	0.03	0.0008	-0.037	760	207.05	212.00				-1.00	0.0000	-0.050
0.3300	1.40		83	34.4%	0.03	0.0007	-0.035	765	212.10	217.00				-1.00	0.0000	-0.050
0.2600	1.33		168	34.5%	0.03	0.0007	-0.033	770	217.30	222.00			41.1%	-1.00	0.0000	-0.050
0.1900	1.27		36	34.6%	0.02	0.0006	-0.031	775	222.05	227.00				-1.00	0.0000	-0.050
0.1300	1.22		63	34.8%	0.02	0.0006	-0.029	780	227.00	232.00				-1.00	0.0000	-0.050
0.0700	1.45		67	35.9%	0.02	0.0006	-0.028	785	232.10	236.85				-1.00	0.0000	-0.050
0.0700	1.42		39	36.4%	0.02	0.0005	-0.026	790	237.40	242.00			44.6%	-1.00	0.0000	-0.050
0	1.09		197	35.3%	0.02	0.0005	-0.025	795	242.20	247.00				-1.00	0.0000	-0.050
0.2100	0.7100	1	1,151	35.0%	0.02	0.0005	-0.023	800	247.25	252.00				-1.00	0.0000	-0.050
0.0800	0.7100	4	104	34.8%	0.02	0.0004	-0.022	805	252.05	257.00				-1.00	0.0000	-0.050
0.0200	0.7000	2	103	34.9%	0.01	0.0004	-0.021	810	257.00	262.00				-1.00	0.0000	-0.050
0.2100	0.6100	2	23	36.0%	0.01	0.0004	-0.020	815	262.00	267.00				-1.00	0.0000	-0.050
0.0100	0.6100	2	92	35.2%	0.01	0.0004	-0.019	820	267.30	272.00			47.4%	-1.00	0.0000	-0.050
0.0200	0.6600	2	150	36.1%	0.01	0.0003	-0.018	825	272.15	277.00				-1.00	0.0000	-0.050

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SMH cadeia de opções VanEck Semiconductor ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia