SMH cadeia de opções VanEck Semiconductor ETF

Expiração Cboe delayed options data · em Oct 19, 22:02 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 ±11.5% (487.06–613.21) · IV ATM 35.5% · P/C open interest 1.33

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
268.65	273.60		1,026	75.1%	0.99	0.0001	0.000	280	0.2500	0.6300	5	1,821	73.6%	-0.01	0.0001	-0.027
263.70	268.65		167	73.5%	0.99	0.0001	0.000	285	0	1.22	11	31	75.0%	-0.01	0.0001	-0.028
258.85	263.80		1,928	73.7%	0.99	0.0001	0.000	290	0	1.62		282	76.3%	-0.01	0.0001	-0.029
253.80	258.80		25	70.9%	0.99	0.0002	0.000	295	0	1.56	2	38	72.6%	-0.01	0.0002	-0.031
248.90	253.85		594	69.7%	0.99	0.0002	-0.000	300	0.1300	0.5900	8	887	65.0%	-0.01	0.0002	-0.032
243.95	248.95	16	22	68.6%	0.99	0.0002	-0.003	305	0	1.68		129	71.3%	-0.01	0.0002	-0.034
239.05	244.00		254	67.4%	0.99	0.0002	-0.005	310	0	1.15	79	328	64.2%	-0.01	0.0002	-0.036
234.10	239.10		12	66.2%	0.99	0.0002	-0.007	315	0	1.79		111	68.5%	-0.01	0.0002	-0.037
229.25	234.25	1	1,391	66.0%	0.99	0.0002	-0.010	320	0.2900	0.9400	8	1,648	63.1%	-0.01	0.0002	-0.039
224.30	229.25		25	64.1%	0.99	0.0003	-0.012	325	0.3600	1.37		280	64.7%	-0.01	0.0003	-0.041
219.30	224.30		208	62.3%	0.98	0.0003	-0.015	330	0.1900	2.22		743	66.5%	-0.02	0.0003	-0.043
214.45	219.45		42	61.9%	0.98	0.0003	-0.018	335	0.6300	1.31	7	118	62.5%	-0.02	0.0003	-0.046
209.65	214.65		517	61.9%	0.98	0.0003	-0.021	340	0.5300	0.9900	5	359	58.7%	-0.02	0.0003	-0.048
204.65	209.65		202	59.9%	0.98	0.0004	-0.024	345	0.1900	2.64		59	63.2%	-0.02	0.0004	-0.050
199.90	204.85		584	59.9%	0.98	0.0004	-0.027	350	0.2600	1.33		1,858	55.9%	-0.02	0.0004	-0.053
194.90	199.85		11	58.0%	0.98	0.0004	-0.031	355	0.3000	1.73		185	56.5%	-0.02	0.0004	-0.056
190.10	195.05		447	57.7%	0.97	0.0004	-0.034	360	0.6900	1.49		1,570	55.6%	-0.02	0.0004	-0.059
185.05	190.00		47	55.4%	0.97	0.0005	-0.038	365	0.4700	1.88		208	54.8%	-0.03	0.0005	-0.062
180.20	185.20		117	54.8%	0.97	0.0005	-0.042	370	1.15	2.10		1,222	56.4%	-0.03	0.0005	-0.065
175.40	180.35		41	54.1%	0.97	0.0006	-0.046	375	1.27	1.76	2	273	54.1%	-0.03	0.0006	-0.069
170.55	175.50		338	53.3%	0.97	0.0006	-0.050	380	1.19	1.91	2	2,426	52.7%	-0.03	0.0006	-0.072
165.70	170.70		23	52.5%	0.96	0.0007	-0.054	385	0.3200	2.88	1	296	51.5%	-0.04	0.0007	-0.076
160.90	165.85		387	51.7%	0.96	0.0007	-0.059	390	1.45	2.22		448	51.2%	-0.04	0.0007	-0.080
156.05	161.00	1	134	50.6%	0.96	0.0008	-0.064	395	1.42	2.40		427	50.1%	-0.04	0.0008	-0.085
151.50	156.45	1	2,738	51.0%	0.95	0.0009	-0.069	400	1.95	2.57	9	10.4K	50.2%	-0.05	0.0009	-0.089
146.60	151.55	3	198	49.7%	0.95	0.0009	-0.075	405	1.75	2.98	2	747	49.5%	-0.05	0.0009	-0.094
141.90	146.85	5	273	49.1%	0.94	0.0010	-0.080	410	2.16	3.05	4	1,470	48.5%	-0.06	0.0010	-0.099
137.00	142.00	2	48	47.9%	0.94	0.0011	-0.086	415	2.19	3.60	2	297	48.1%	-0.06	0.0011	-0.104
132.45	137.40		339	47.7%	0.93	0.0012	-0.092	420	2.87	3.40	2	865	47.3%	-0.07	0.0012	-0.110
127.65	132.65		121	46.7%	0.93	0.0013	-0.099	425	2.89	3.95	11	2,530	46.7%	-0.07	0.0013	-0.116
123.15	128.10		359	46.4%	0.92	0.0014	-0.105	430	3.15	4.30	7	494	46.0%	-0.08	0.0014	-0.122
118.35	123.35		92	45.3%	0.92	0.0015	-0.113	435	3.30	4.85	3	852	45.4%	-0.08	0.0015	-0.128
113.75	118.75		104	44.7%	0.91	0.0016	-0.120	440	3.65	5.15	3	1,170	44.7%	-0.09	0.0016	-0.135
109.25	114.25		27	44.2%	0.90	0.0018	-0.127	445	4.40	5.30	24	153	44.2%	-0.10	0.0018	-0.142
104.80	109.80	10	467	43.8%	0.89	0.0019	-0.135	450	4.90	5.75	131	7,149	43.6%	-0.11	0.0019	-0.149
100.40	105.40		88	43.4%	0.88	0.0020	-0.143	455	5.05	6.45	22	464	42.9%	-0.12	0.0020	-0.157
96.05	101.00		131	42.9%	0.87	0.0022	-0.151	460	5.25	7.15	8	2,314	42.5%	-0.13	0.0022	-0.164
91.65	96.65		70	42.4%	0.86	0.0023	-0.159	465	6.25	7.75	74	317	42.1%	-0.14	0.0024	-0.172
87.35	92.35		222	41.8%	0.85	0.0025	-0.168	470	7.05	8.40	53	3,487	41.7%	-0.15	0.0025	-0.180
83.10	88.10		262	41.3%	0.84	0.0027	-0.176	475	7.75	9.15	44	2,004	41.2%	-0.16	0.0027	-0.188
78.90	83.90		337	40.8%	0.82	0.0028	-0.184	480	8.50	9.95	85	1,514	40.8%	-0.18	0.0029	-0.196
74.90	79.85	7	142	40.4%	0.81	0.0030	-0.193	485	9.40	11.10	10	457	40.5%	-0.19	0.0030	-0.204
71.10	75.85	172	110	40.0%	0.79	0.0032	-0.201	490	10.25	12.05	63	720	39.9%	-0.21	0.0032	-0.211
67.05	71.80	2	281	39.5%	0.78	0.0034	-0.209	495	10.95	13.15	35	1,067	39.3%	-0.22	0.0034	-0.219
63.25	68.05	3	2,932	39.1%	0.76	0.0036	-0.216	500	12.35	14.40	366	14.2K	39.1%	-0.24	0.0036	-0.226
59.45	64.30		230	38.7%	0.74	0.0037	-0.224	505	13.45	15.70	6	278	38.6%	-0.26	0.0038	-0.233
55.80	60.65		445	38.4%	0.72	0.0039	-0.230	510	14.65	17.15	42	682	38.3%	-0.28	0.0040	-0.239
52.15	57.10	5	375	38.0%	0.70	0.0041	-0.236	515	15.85	18.90	574	266	38.2%	-0.30	0.0041	-0.245
48.95	53.65	2	405	37.6%	0.68	0.0042	-0.242	520	17.55	20.35	48	2,857	38.0%	-0.32	0.0043	-0.250
45.75	50.40	34	245	37.3%	0.66	0.0044	-0.247	525	19.60	21.60	3	1,567	37.4%	-0.34	0.0045	-0.255
42.25	47.15	185	110	37.0%	0.64	0.0045	-0.251	530	20.65	23.95	97	978	37.0%	-0.37	0.0046	-0.258
39.25	43.80	10	216	36.6%	0.62	0.0047	-0.254	535	22.50	25.50	81	796	36.4%	-0.39	0.0048	-0.261
36.65	41.10	46	186	36.4%	0.59	0.0048	-0.257	540	25.90	27.95	232	7,181	37.2%	-0.41	0.0049	-0.263
33.40	38.15	4	713	36.0%	0.57	0.0049	-0.258	545	26.40	30.25	275	760	36.4%	-0.44	0.0050	-0.264
30.85	33.95	110	2,777	35.3%	0.54	0.0050	-0.258	550	28.75	32.60	678	4,870	35.6%	-0.46	0.0051	-0.265
28.60	32.05	266	704	35.7%	0.52	0.0050	-0.258	555	31.05	35.10	68	1,166	35.7%	-0.49	0.0052	-0.264
26.15	29.95	551	368	35.2%	0.49	0.0051	-0.256	560	33.55	37.35	37	2,233	35.1%	-0.52	0.0052	-0.262
23.95	27.50	32	296	35.0%	0.47	0.0051	-0.254	565	36.15	40.55	207	635	34.8%	-0.54	0.0052	-0.260
21.80	25.40	52	1,324	34.9%	0.44	0.0051	-0.251	570	38.85	43.40	17	2,129	34.5%	-0.57	0.0053	-0.256
19.80	23.25	62	1,051	34.9%	0.42	0.0051	-0.246	575	42.05	46.40	9	740	35.1%	-0.59	0.0052	-0.252
17.90	21.25	370	1,378	34.7%	0.39	0.0050	-0.241	580	45.00	49.50	317	2,508	34.3%	-0.62	0.0052	-0.247
16.15	19.10	91	952	34.4%	0.37	0.0050	-0.235	585	48.00	52.90	6	2,165	34.2%	-0.64	0.0052	-0.241
14.65	17.05	31	979	33.7%	0.34	0.0049	-0.229	590	51.40	56.35	10	3,316	34.1%	-0.67	0.0051	-0.234
13.50	15.80	5	241	33.9%	0.32	0.0048	-0.222	595	54.95	59.90	14	270	34.0%	-0.69	0.0050	-0.227
11.95	14.10	886	3,902	34.0%	0.30	0.0046	-0.214	600	58.60	63.45	9	4,615	33.9%	-0.72	0.0049	-0.219
10.70	12.90	41	426	33.8%	0.28	0.0045	-0.206	605	62.35	67.35		325	33.8%	-0.74	0.0047	-0.211
10.00	11.95	17	1,424	33.9%	0.26	0.0043	-0.197	610	66.25	71.20		504	33.7%	-0.76	0.0046	-0.202
8.60	10.40	111	612	33.2%	0.24	0.0041	-0.188	615	70.10	75.10	1	883	33.5%	-0.78	0.0044	-0.194
7.70	9.70	48	1,673	33.6%	0.22	0.0040	-0.179	620	74.25	79.20		544	33.5%	-0.80	0.0043	-0.185
7.10	8.65	100	1,754	33.5%	0.20	0.0038	-0.170	625	78.40	83.35		93	33.4%	-0.82	0.0041	-0.176
5.80	7.85	18	735	33.4%	0.18	0.0036	-0.161	630	82.70	87.65		170	33.4%	-0.84	0.0039	-0.167
5.70	6.75	16	734	33.2%	0.17	0.0034	-0.152	635	87.05	92.05		561	33.4%	-0.86	0.0038	-0.158
4.75	6.30	25	474	33.3%	0.15	0.0032	-0.143	640	91.50	96.45		104	33.4%	-0.87	0.0036	-0.149
4.55	5.45	27	1,097	33.2%	0.14	0.0030	-0.135	645	96.00	101.00		630	33.5%	-0.89	0.0034	-0.140
4.00	4.95	57	5,069	33.3%	0.13	0.0028	-0.126	650	100.70	105.70		88	33.8%	-0.90	0.0032	-0.133
3.60	4.50	13	430	33.4%	0.12	0.0026	-0.118	655	105.25	110.25		42	33.7%	-0.91	0.0031	-0.124
2.95	4.10	37	3,504	33.4%	0.11	0.0025	-0.111	660	110.00	115.00		32	34.0%	-0.93	0.0029	-0.116
2.78	3.50	39	174	33.2%	0.10	0.0023	-0.104	665	114.75	119.75		64	34.2%	-0.94	0.0027	-0.109
2.38	3.25	14	880	33.3%	0.09	0.0022	-0.097	670	119.45	124.45		19	34.0%	-0.95	0.0026	-0.101
1.65	2.84	44	1,299	33.3%	0.08	0.0020	-0.090	675	124.35	129.35		9	34.5%	-0.96	0.0024	-0.093
1.65	2.73	4	729	33.2%	0.07	0.0019	-0.085	680	129.10	134.10	5	241	34.2%	-0.97	0.0023	-0.089
1.67	2.43	61	429	33.7%	0.07	0.0017	-0.079	685	134.10	139.10		4	35.1%	-0.97	0.0022	-0.083
1.61	2.09	4	303	33.8%	0.06	0.0016	-0.074	690	139.00	144.00		4	35.3%	-0.98	0.0021	-0.078
1.41	1.86	1	362	33.8%	0.06	0.0015	-0.069	695	143.90	148.90		24	35.4%	-0.99	0.0020	-0.067
1.39	1.70	33	5,285	34.2%	0.05	0.0014	-0.065	700	148.85	153.85		43	35.8%	-0.99	0.0014	-0.066
1.12	1.69	5	112	34.4%	0.05	0.0013	-0.061	705	153.85	158.85			36.6%	-0.99	0.0009	-0.066
0.8500	1.58	2	641	34.3%	0.04	0.0012	-0.057	710	158.90	163.90		24	37.9%	-1.00	0.0005	-0.066
0.8900	1.27	12	353	34.3%	0.04	0.0011	-0.054	715	163.85	168.85		1	38.3%	-1.00	0.0002	-0.066
0.8200	1.17	5	614	34.6%	0.04	0.0010	-0.051	720	168.90	173.90			39.6%	-1.00	0.0000	-0.066
0.7000	1.00	74	2,333	34.4%	0.03	0.0010	-0.048	725	173.85	178.85		1	39.9%	-1.00	0.0000	-0.066
0.4100	1.17		1,612	34.7%	0.03	0.0009	-0.045	730	178.85	183.85			40.7%	-1.00	0.0000	-0.066
0.5400	0.9100	3	462	34.9%	0.03	0.0008	-0.043	735	183.85	188.85			41.5%	-1.00	0.0000	-0.066
0.2800	1.02		335	35.0%	0.03	0.0008	-0.041	740	188.85	193.85			42.3%	-1.00	0.0000	-0.066
0.2500	1.16		155	36.1%	0.03	0.0007	-0.038	745	193.85	198.85			43.1%	-1.00	0.0000	-0.066
0.4000	0.8600	8	1,474	36.2%	0.02	0.0007	-0.037	750	198.85	203.85		1	43.9%	-1.00	0.0000	-0.066
0.0100	1.04		1,310	35.9%	0.02	0.0006	-0.035	755	203.85	208.85			44.6%	-1.00	0.0000	-0.066
0	1.40		211	38.1%	0.02	0.0006	-0.033	760	208.85	213.85			45.4%	-1.00	0.0000	-0.066
0	0.9500		258	36.7%	0.02	0.0006	-0.032	765	213.85	218.85			46.1%	-1.00	0.0000	-0.066
0	0.7100	14	6,270	35.8%	0.02	0.0005	-0.030	770	218.85	223.85			46.9%	-1.00	0.0000	-0.066
0.0200	0.6700	10	751	36.3%	0.02	0.0005	-0.029	775	223.85	228.85			47.6%	-1.00	0.0000	-0.066
0	1.26		1,871	40.0%	0.02	0.0005	-0.028	780	228.85	233.85			48.3%	-1.00	0.0000	-0.066
0	1.24		60	40.5%	0.02	0.0004	-0.026	785	233.85	238.85			49.1%	-1.00	0.0000	-0.066
0	0.4500	3	109	36.1%	0.01	0.0004	-0.025	790	238.85	243.85			49.8%	-1.00	0.0000	-0.066
0	1.19		144	41.5%	0.01	0.0004	-0.024	795	243.85	248.85			50.5%	-1.00	0.0000	-0.066
0	0.4000	26	4,406	36.7%	0.01	0.0004	-0.023	800	248.85	253.85			51.2%	-1.00	0.0000	-0.066
0	1.15		58	42.5%	0.01	0.0004	-0.022	805	253.85	258.85			51.9%	-1.00	0.0000	-0.066
0	1.13		100	43.0%	0.01	0.0003	-0.022	810	258.85	263.85			52.6%	-1.00	0.0000	-0.066
0	0.2400		46	36.2%	0.01	0.0003	-0.021	815	263.85	268.85			53.3%	-1.00	0.0000	-0.066
0	1.10		83	44.0%	0.01	0.0003	-0.020	820	268.85	273.85			54.0%	-1.00	0.0000	-0.066
0	1.08		691	44.4%	0.01	0.0003	-0.019	825	273.85	278.85			54.7%	-1.00	0.0000	-0.066

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 — Dec 18, 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 — Dec 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo