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 ±8.8% (508.64–607.34) · ATM IV 33.8% · P/C ओपन इंटरेस्ट 2.58

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
202.95	207.30			66.9%	0.99	0.0002	-0.021	355	0.3700	0.4900	18	17	63.2%	-0.01	0.0002	-0.041
198.00	202.40			65.8%	0.99	0.0003	-0.024	360	0.4000	1.72		2	70.4%	-0.01	0.0003	-0.043
193.10	197.45			64.7%	0.99	0.0003	-0.026	365	0.4400	0.5700			61.1%	-0.01	0.0003	-0.046
188.15	192.50			63.2%	0.99	0.0003	-0.030	370	0.1700	1.82		4	65.9%	-0.01	0.0003	-0.048
183.20	187.50			61.4%	0.98	0.0004	-0.033	375	0.5500	0.6600	2	6	59.2%	-0.02	0.0004	-0.051
178.30	182.65			60.8%	0.98	0.0004	-0.037	380	0.5700	1.93		9	64.6%	-0.02	0.0004	-0.055
173.35	177.75			59.5%	0.98	0.0004	-0.040	385	0.6300	0.7900			57.2%	-0.02	0.0004	-0.058
168.45	172.80			58.3%	0.98	0.0005	-0.044	390	0.6900	0.8700		1	56.3%	-0.02	0.0005	-0.061
163.55	167.90			57.2%	0.98	0.0005	-0.049	395	0.7700	0.9200	10	139	55.3%	-0.02	0.0005	-0.065
158.65	163.00			56.1%	0.98	0.0006	-0.053	400	0.8500	1.02	2	5	54.4%	-0.02	0.0006	-0.069
153.75	158.00			54.5%	0.97	0.0006	-0.058	405	0.9700	1.11		1	53.7%	-0.03	0.0006	-0.073
148.90	153.25		3	54.2%	0.97	0.0007	-0.063	410	1.07	1.21		14	52.8%	-0.03	0.0007	-0.078
144.00	148.35		3	52.9%	0.97	0.0008	-0.069	415	1.10	1.88		12	53.7%	-0.03	0.0008	-0.083
139.15	143.50			52.0%	0.96	0.0008	-0.074	420	1.20	1.43	1	13	50.6%	-0.03	0.0008	-0.089
134.25	138.50		5	50.4%	0.96	0.0009	-0.081	425	1.34	1.56	3	2	49.8%	-0.04	0.0009	-0.094
129.45	133.80		5	50.0%	0.96	0.0010	-0.087	430	1.45	1.70	1	2	48.9%	-0.04	0.0010	-0.100
124.65	129.00			49.1%	0.95	0.0011	-0.094	435	1.63	1.90	20	4	48.2%	-0.05	0.0011	-0.107
119.85	124.20			48.2%	0.95	0.0012	-0.101	440	1.77	2.27	1	341	47.8%	-0.05	0.0012	-0.114
115.05	119.40			47.2%	0.94	0.0013	-0.109	445	1.96	2.48	40	5	46.9%	-0.06	0.0013	-0.121
110.25	114.50			46.0%	0.94	0.0015	-0.117	450	2.18	2.52	1	25	45.7%	-0.06	0.0015	-0.129
105.55	109.90		4	45.5%	0.93	0.0016	-0.126	455	2.45	2.80	15	9	45.0%	-0.07	0.0016	-0.137
100.85	105.20			44.7%	0.92	0.0018	-0.135	460	2.72	3.40	26	7	44.9%	-0.08	0.0018	-0.146
96.20	100.50			43.9%	0.92	0.0019	-0.145	465	3.00	3.55	8	19	43.7%	-0.08	0.0020	-0.155
91.55	95.90			43.1%	0.91	0.0021	-0.155	470	3.45	3.75	151	21	42.9%	-0.09	0.0021	-0.165
87.00	91.45			42.6%	0.90	0.0023	-0.166	475	3.80	4.05	52	38	42.0%	-0.10	0.0023	-0.175
83.05	86.20			41.7%	0.89	0.0025	-0.177	480	4.30	4.50	2	48	41.4%	-0.11	0.0026	-0.186
78.00	81.60		1	40.1%	0.87	0.0028	-0.188	485	4.70	5.00	22	41	40.6%	-0.13	0.0028	-0.197
73.60	76.85			39.1%	0.86	0.0030	-0.200	490	5.40	5.65	7	24	40.3%	-0.14	0.0030	-0.208
69.20	72.80			38.9%	0.85	0.0033	-0.212	495	6.00	6.30	20	38	39.6%	-0.16	0.0033	-0.220
65.35	68.20			38.4%	0.83	0.0035	-0.224	500	6.65	7.00	67	82	39.0%	-0.17	0.0036	-0.232
60.75	64.15		2	37.6%	0.81	0.0038	-0.236	505	7.55	8.05	5	27	38.8%	-0.19	0.0038	-0.243
56.75	59.95			37.1%	0.79	0.0041	-0.248	510	8.35	8.95	14	23	38.1%	-0.21	0.0041	-0.255
53.00	55.85			36.8%	0.77	0.0044	-0.260	515	9.35	9.80		64	37.5%	-0.23	0.0044	-0.266
48.90	51.90			36.0%	0.75	0.0047	-0.271	520	10.40	12.15	11	48	38.0%	-0.25	0.0047	-0.277
45.80	48.25	2		36.2%	0.73	0.0049	-0.281	525	11.60	12.35	1	128	36.6%	-0.28	0.0050	-0.287
41.90	44.30	1	1	35.3%	0.70	0.0052	-0.290	530	13.05	14.15	29	286	36.6%	-0.30	0.0053	-0.296
38.45	40.75			34.9%	0.67	0.0055	-0.298	535	14.50	15.30	15	94	35.9%	-0.33	0.0055	-0.305
35.15	37.35	2	5	34.5%	0.65	0.0057	-0.305	540	16.20	17.40	10	204	35.8%	-0.36	0.0058	-0.311
33.55	35.70	2	3	34.4%	0.63	0.0058	-0.308	542.5	17.10	17.90	15	13	35.4%	-0.37	0.0059	-0.314
31.95	34.15	2	33	34.2%	0.62	0.0059	-0.311	545	18.00	20.25	9	34	36.2%	-0.39	0.0060	-0.317
30.35	32.60	1	27	34.0%	0.60	0.0060	-0.313	547.5	18.80	19.80	16	37	34.9%	-0.40	0.0061	-0.319
29.65	31.05	2	24	34.3%	0.59	0.0061	-0.314	550	19.90	20.85	1	122	34.8%	-0.42	0.0062	-0.320
27.40	29.65		1	33.6%	0.57	0.0062	-0.316	552.5	21.05	21.90	1	16	34.7%	-0.43	0.0063	-0.321
25.95	28.25		12	33.5%	0.56	0.0062	-0.316	555	22.05	23.55		18	34.9%	-0.45	0.0064	-0.322
24.70	26.85	2	1	33.4%	0.54	0.0063	-0.317	557.5	23.20	23.95		34	34.2%	-0.46	0.0064	-0.322
23.35	25.55	1	20	33.2%	0.53	0.0064	-0.316	560	24.30	25.15	3	20	34.0%	-0.48	0.0065	-0.322
22.50	24.20			33.3%	0.51	0.0064	-0.316	562.5	25.65	27.95		6	35.1%	-0.50	0.0065	-0.321
22.05	22.85		33	33.7%	0.49	0.0064	-0.315	565	26.80	29.15	1	6	34.8%	-0.51	0.0066	-0.320
20.90	21.75	9		33.6%	0.48	0.0064	-0.313	567.5	28.10	30.50			34.7%	-0.53	0.0066	-0.318
19.75	20.50	1	29	33.4%	0.46	0.0064	-0.311	570	29.35	31.80	64	26	34.5%	-0.54	0.0066	-0.316
18.65	19.40	9	4	33.3%	0.45	0.0064	-0.308	572.5	30.65	33.25		34	34.4%	-0.56	0.0066	-0.314
17.60	18.35	2	7	33.2%	0.43	0.0064	-0.305	575	32.15	34.65	1	31	34.2%	-0.58	0.0066	-0.310
16.60	17.30	1		33.1%	0.41	0.0064	-0.301	577.5	33.65	36.10		13	34.1%	-0.59	0.0066	-0.307
15.65	16.30	9	14	33.0%	0.40	0.0064	-0.297	580	35.10	37.65		26	34.0%	-0.61	0.0065	-0.303
14.70	15.35	3		32.9%	0.38	0.0063	-0.293	582.5	36.35	39.30		20	33.7%	-0.63	0.0065	-0.299
13.75	14.50	13	19	32.8%	0.37	0.0062	-0.288	585	38.25	40.85		55	33.8%	-0.64	0.0064	-0.294
12.95	13.60	7	2	32.7%	0.35	0.0062	-0.283	587.5	39.70	42.55			33.6%	-0.66	0.0064	-0.289
12.15	12.75	25	20	32.6%	0.34	0.0061	-0.278	590	41.40	44.30	60	72	33.6%	-0.67	0.0063	-0.283
11.15	11.90	1	7	32.3%	0.32	0.0060	-0.272	592.5	43.25	45.95		9	33.5%	-0.69	0.0062	-0.278
10.60	11.20	1	22	32.4%	0.31	0.0059	-0.266	595	44.15	47.80		17	32.8%	-0.70	0.0061	-0.272
9.95	10.50		9	32.3%	0.29	0.0058	-0.259	597.5	46.25	49.85			33.2%	-0.72	0.0060	-0.265
9.25	9.85	6	25	32.2%	0.28	0.0057	-0.253	600	48.15	51.60		65	33.1%	-0.73	0.0059	-0.259
8.65	9.20		2	32.2%	0.27	0.0055	-0.246	602.5	50.25	53.50		1	33.2%	-0.75	0.0058	-0.252
8.05	8.65	9	61	32.2%	0.25	0.0054	-0.239	605	52.35	55.45	60	66	33.4%	-0.76	0.0056	-0.245
7.50	8.05		1	32.1%	0.24	0.0053	-0.231	607.5	53.85	57.45		12	33.0%	-0.77	0.0055	-0.238
6.95	7.45	3	35	31.9%	0.23	0.0051	-0.224	610	56.30	59.40		5	33.3%	-0.79	0.0054	-0.231
6.45	7.00			31.9%	0.21	0.0050	-0.216	612.5	57.85	61.45	10	4	32.9%	-0.80	0.0052	-0.223
6.00	6.55	15	20	31.9%	0.20	0.0048	-0.209	615	60.00	63.55		5	33.0%	-0.81	0.0051	-0.216
5.55	6.05	13	4	31.8%	0.19	0.0047	-0.201	617.5	62.10	65.60		2	33.0%	-0.82	0.0050	-0.208
5.15	5.65	7	20	31.8%	0.18	0.0045	-0.194	620	63.85	67.75	3	5	32.6%	-0.84	0.0048	-0.201
4.75	5.30	7	11	31.8%	0.17	0.0044	-0.186	622.5	66.55	69.90	1	2	33.3%	-0.85	0.0047	-0.193
4.40	4.85	2	59	31.7%	0.16	0.0042	-0.179	625	68.80	72.10	1	6	33.4%	-0.86	0.0045	-0.186
4.10	4.50		12	31.7%	0.15	0.0040	-0.171	627.5	71.15	74.30			33.7%	-0.87	0.0044	-0.178
3.75	4.20	17	20	31.7%	0.14	0.0039	-0.164	630	73.05	76.55			33.4%	-0.88	0.0042	-0.171
3.50	3.95		2	31.8%	0.13	0.0037	-0.157	632.5	75.25	78.65			33.2%	-0.89	0.0040	-0.164
3.20	3.60		16	31.6%	0.13	0.0036	-0.150	635	77.10	80.90		1	32.7%	-0.90	0.0039	-0.158
2.99	3.30		2	31.6%	0.12	0.0034	-0.143	637.5	80.10	83.20			33.8%	-0.90	0.0038	-0.151
2.76	3.15	16	26	31.7%	0.11	0.0032	-0.137	640	82.15	85.50			33.5%	-0.91	0.0036	-0.145
2.54	2.90	93	4	31.7%	0.10	0.0031	-0.130	642.5	84.35	87.85			33.5%	-0.92	0.0035	-0.138
2.34	2.65	11	6	31.6%	0.10	0.0030	-0.124	645	86.75	90.20			33.7%	-0.93	0.0033	-0.132
2.16	2.47	13	1	31.7%	0.09	0.0028	-0.118	647.5	89.25	92.55			34.1%	-0.93	0.0032	-0.126
1.99	2.27	1	140	31.6%	0.09	0.0027	-0.113	650	91.10	94.90			33.2%	-0.94	0.0030	-0.121
1.83	2.13		24	31.7%	0.08	0.0026	-0.107	652.5	93.75	97.30		1	34.0%	-0.95	0.0029	-0.115
1.69	2.01		5	31.8%	0.07	0.0024	-0.102	655	95.75	99.70			33.2%	-0.95	0.0028	-0.109
1.55	1.83		1	31.8%	0.07	0.0023	-0.097	657.5	98.90	102.10			35.1%	-0.96	0.0028	-0.103
1.43	1.71	1	14	31.8%	0.07	0.0022	-0.092	660	101.35	104.50			35.4%	-0.96	0.0027	-0.096
1.21	1.48	1	5	31.9%	0.06	0.0020	-0.084	665	106.10	109.35			35.6%	-0.97	0.0024	-0.088
1.03	1.27	10	2	32.0%	0.05	0.0018	-0.076	670	110.60	114.25			35.1%	-0.98	0.0020	-0.088
0.9200	1.08	1	9	32.2%	0.04	0.0016	-0.069	675	115.75	119.20			36.5%	-0.99	0.0016	-0.085
0.7500	0.9700		4	32.3%	0.04	0.0014	-0.063	680	120.75	124.20			37.6%	-0.99	0.0013	-0.063
0.6400	0.8200		2	32.4%	0.04	0.0013	-0.057	685	125.75	129.15			38.6%	-0.99	0.0009	-0.048
0.5600	1.89	1	4	36.5%	0.03	0.0012	-0.052	690	130.65	134.15			39.3%	-1.00	0.0005	-0.048
0.4800	0.6500	6		32.9%	0.03	0.0010	-0.048	695	135.50	139.15			39.8%	-1.00	0.0003	-0.048
0.4600	0.5900		6	33.4%	0.03	0.0010	-0.044	700	140.75	144.15			41.8%	-1.00	0.0001	-0.048
0.3700	0.8200		10	34.9%	0.02	0.0009	-0.041	705	144.80	149.15				-1.00	0.0000	-0.048
0.3400	1.68		26	39.1%	0.02	0.0008	-0.038	710	150.35	154.15			42.1%	-1.00	0.0000	-0.048
0.3200	0.9500	7	2	37.1%	0.02	0.0007	-0.035	715	155.75	159.15			44.9%	-1.00	0.0000	-0.048
0.2700	1.62	121	1	40.5%	0.02	0.0006	-0.033	720	160.30	164.15			43.8%	-1.00	0.0000	-0.048
0.2300	0.3500	56	2	34.8%	0.02	0.0006	-0.030	725	165.75	169.15			46.9%	-1.00	0.0000	-0.048
0.2000	0.3200	3	3	35.1%	0.01	0.0006	-0.028	730	170.75	174.15			47.9%	-1.00	0.0000	-0.048
0.1800	1.54		1	42.5%	0.01	0.0005	-0.026	735	175.65	179.15			48.4%	-1.00	0.0000	-0.048
0.0500	1.52		1	42.8%	0.01	0.0005	-0.025	740	180.50	184.15			48.7%	-1.00	0.0000	-0.048
0.1000	1.45			43.5%	0.01	0.0004	-0.023	745	185.15	189.15			47.7%	-1.00	0.0000	-0.048
0.0600	0.2800		12	36.2%	0.01	0.0004	-0.022	750	190.05	194.15			47.8%	-1.00	0.0000	-0.048
0.0300	1.47		7	45.0%	0.01	0.0004	-0.021	755	195.05	199.15			48.6%	-1.00	0.0000	-0.048
0.0300	1.45			45.7%	0.01	0.0003	-0.020	760	200.05	204.15			49.5%	-1.00	0.0000	-0.048
0.0200	1.44		46	46.4%	0.01	0.0003	-0.018	765	204.95	209.15			49.1%	-1.00	0.0000	-0.048
0.0300	1.42		10	47.2%	0.01	0.0003	-0.018	770	210.05	214.15			51.3%	-1.00	0.0000	-0.048
0.0200	1.39		11	47.8%	0.01	0.0003	-0.017	775	214.90	219.15			49.9%	-1.00	0.0000	-0.048
0.0200	1.38		2	48.5%	0.01	0.0002	-0.016	780	220.10	224.15			53.5%	-1.00	0.0000	-0.048
0.0200	0.8200		4	45.9%	0.01	0.0002	-0.015	785	224.80	229.15				-1.00	0.0000	-0.048
0.0100	1.73			51.7%	0.01	0.0002	-0.014	790	230.75	234.15			59.0%	-1.00	0.0000	-0.048
0.0100	1.94	2	4	53.4%	0.01	0.0002	-0.014	795	235.55	239.15			58.9%	-1.00	0.0000	-0.048
0.0100	1.73	1	3	53.3%	0.01	0.0002	-0.013	800	240.60	244.15			60.1%	-1.00	0.0000	-0.048

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 27, 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 27, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव