SMH option chain VanEck Semiconductor ETF

Expiration Cboe delayed options data · as of 15:43 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±21.9% (435.94–680.04) · ATM IV 35.9% · P/C open interest 3.78

CALLS								Strike	PUTS
Bid	Ask	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	Ask	Vol	OI	IV	Δ	Γ	Θ
260.75	265.10			51.4%	0.96	0.0004	-0.011	305	2.55	4.60		1	51.0%	-0.04	0.0004	-0.040
256.15	260.30			50.7%	0.96	0.0004	-0.014	310	2.74	4.85			50.5%	-0.04	0.0004	-0.041
251.50	255.65			50.2%	0.96	0.0004	-0.016	315	2.95	5.10			50.0%	-0.04	0.0004	-0.043
246.90	250.70			49.2%	0.95	0.0004	-0.018	320	3.15	5.40		5	49.5%	-0.04	0.0004	-0.045
242.25	246.35			49.0%	0.95	0.0005	-0.020	325	3.40	5.70			49.0%	-0.05	0.0005	-0.046
237.70	241.40			48.2%	0.95	0.0005	-0.022	330	3.80	5.65			48.3%	-0.05	0.0005	-0.048
233.10	237.00			47.9%	0.95	0.0005	-0.025	335	4.00	6.40		6	48.3%	-0.05	0.0005	-0.050
228.55	232.25			47.2%	0.94	0.0005	-0.027	340	4.30	6.35		4	47.4%	-0.06	0.0006	-0.052
224.00	227.75			46.9%	0.94	0.0006	-0.029	345	4.65	7.05		6	47.4%	-0.06	0.0006	-0.054
219.50	223.50		1	46.7%	0.94	0.0006	-0.032	350	4.95	7.30		5	46.8%	-0.06	0.0006	-0.056
215.05	218.90			46.2%	0.93	0.0006	-0.034	355	5.30	7.90		6	46.6%	-0.07	0.0006	-0.058
210.55	213.80			45.3%	0.93	0.0007	-0.037	360	5.85	7.75	2	7	45.9%	-0.07	0.0007	-0.060
206.10	209.40			44.9%	0.93	0.0007	-0.040	365	6.20	8.60		1	45.8%	-0.07	0.0007	-0.062
201.70	205.50		1	45.1%	0.92	0.0007	-0.042	370	6.55	9.00		4	45.3%	-0.08	0.0008	-0.064
197.30	200.45			44.2%	0.92	0.0008	-0.045	375	6.90	9.25		40	44.7%	-0.08	0.0008	-0.067
192.90	196.35			44.0%	0.91	0.0008	-0.048	380	7.65	10.10		19	44.8%	-0.09	0.0008	-0.069
188.55	192.10		5	43.7%	0.91	0.0009	-0.050	385	7.95	10.60		7	44.2%	-0.09	0.0009	-0.071
184.25	187.90		5	43.5%	0.90	0.0009	-0.053	390	8.45	11.15		2	43.8%	-0.10	0.0009	-0.074
179.80	183.20			42.8%	0.90	0.0010	-0.056	395	9.10	11.70		1	43.5%	-0.10	0.0010	-0.076
175.55	178.90			42.5%	0.89	0.0010	-0.059	400	10.55	11.65	5	11	43.3%	-0.11	0.0010	-0.079
171.35	174.75			42.2%	0.89	0.0010	-0.062	405	10.45	12.95			42.9%	-0.11	0.0011	-0.081
167.15	170.75			42.0%	0.88	0.0011	-0.065	410	11.10	13.65		1	42.6%	-0.12	0.0011	-0.084
163.00	167.00			42.0%	0.87	0.0011	-0.068	415	11.80	14.30			42.2%	-0.13	0.0012	-0.086
158.85	162.70			41.6%	0.87	0.0012	-0.071	420	12.60	15.15		2	42.0%	-0.13	0.0012	-0.089
154.80	158.40			41.2%	0.86	0.0012	-0.074	425	13.25	15.95		8	41.6%	-0.14	0.0013	-0.091
150.75	154.20			40.8%	0.85	0.0013	-0.077	430	14.15	16.75			41.4%	-0.15	0.0013	-0.094
146.80	150.00			40.5%	0.85	0.0013	-0.080	435	15.10	17.65		2	41.1%	-0.16	0.0014	-0.097
142.85	146.65			40.5%	0.84	0.0014	-0.083	440	16.35	17.60	1	38	40.5%	-0.16	0.0014	-0.099
138.95	142.15			40.0%	0.83	0.0014	-0.086	445	16.95	19.55		6	40.6%	-0.17	0.0015	-0.102
135.05	138.95		2	40.0%	0.82	0.0015	-0.088	450	18.10	20.55		3	40.4%	-0.18	0.0016	-0.104
131.25	134.85			39.7%	0.81	0.0016	-0.091	455	19.05	21.65		1	40.1%	-0.19	0.0016	-0.107
127.45	130.75			39.3%	0.81	0.0016	-0.094	460	20.05	22.75		3	39.8%	-0.20	0.0017	-0.109
123.70	127.20			39.1%	0.80	0.0017	-0.097	465	21.20	23.90		6	39.5%	-0.21	0.0017	-0.112
120.05	123.85			39.0%	0.79	0.0017	-0.100	470	22.40	25.10		2	39.2%	-0.22	0.0018	-0.114
116.40	120.25			38.8%	0.78	0.0018	-0.102	475	23.80	26.40		78	39.1%	-0.23	0.0018	-0.117
112.80	116.60		2	38.6%	0.77	0.0018	-0.105	480	25.10	27.70		7	38.8%	-0.24	0.0019	-0.119
109.30	113.10			38.3%	0.76	0.0019	-0.107	485	26.40	29.10		1	38.6%	-0.25	0.0020	-0.121
105.70	109.55		1	38.0%	0.75	0.0019	-0.110	490	27.90	30.55		5	38.4%	-0.26	0.0020	-0.123
102.30	106.00		2	37.8%	0.74	0.0020	-0.112	495	29.55	32.05		7	38.2%	-0.27	0.0021	-0.125
99.00	102.55		6	37.6%	0.73	0.0020	-0.115	500	31.15	33.60	1	2,812	38.0%	-0.28	0.0021	-0.127
95.70	99.35		6	37.4%	0.72	0.0021	-0.117	505	32.60	35.25	45	57	37.8%	-0.29	0.0022	-0.129
92.45	96.10		2	37.2%	0.70	0.0021	-0.119	510	34.30	36.95		4	37.6%	-0.30	0.0022	-0.131
89.30	93.30		6	37.1%	0.69	0.0022	-0.121	515	36.05	38.65		1	37.4%	-0.31	0.0023	-0.133
86.20	89.85			36.8%	0.68	0.0022	-0.123	520	37.90	40.50		6	37.2%	-0.33	0.0023	-0.134
83.20	87.25		1	36.8%	0.67	0.0023	-0.124	525	39.65	42.40		4	37.0%	-0.34	0.0024	-0.136
80.25	83.90		12	36.5%	0.66	0.0023	-0.126	530	41.85	44.35		33	37.0%	-0.35	0.0024	-0.137
77.35	80.90			36.4%	0.65	0.0024	-0.127	535	43.80	46.40		107	36.8%	-0.36	0.0025	-0.138
74.50	78.25		1	36.2%	0.63	0.0024	-0.129	540	45.75	48.50	2	16	36.5%	-0.38	0.0025	-0.139
71.80	75.50			36.1%	0.62	0.0024	-0.130	545	48.20	50.65	2	1	36.5%	-0.39	0.0026	-0.140
69.40	72.75	1	23	36.1%	0.61	0.0025	-0.131	550	50.55	52.50	3	1,274	36.3%	-0.40	0.0026	-0.141
66.85	69.85			35.9%	0.60	0.0025	-0.132	555	52.65	55.25	37	63	36.2%	-0.42	0.0026	-0.142
64.30	67.35		6	35.8%	0.58	0.0025	-0.133	560	54.85	57.60	2	17	36.0%	-0.43	0.0027	-0.142
61.85	64.70	1	27	35.6%	0.57	0.0026	-0.133	565	57.35	60.00	18	52	35.8%	-0.44	0.0027	-0.143
59.40	62.45		6	35.5%	0.56	0.0026	-0.134	570	59.75	62.55		2	35.7%	-0.46	0.0028	-0.143
57.00	60.15		22	35.4%	0.55	0.0026	-0.134	575	62.65	65.15		3	35.6%	-0.47	0.0028	-0.143
54.75	57.80		44	35.3%	0.53	0.0026	-0.134	580	65.35	67.80		80	35.5%	-0.48	0.0028	-0.143
52.55	55.60		4	35.2%	0.52	0.0026	-0.134	585	68.10	70.60		34	35.4%	-0.50	0.0028	-0.143
50.30	53.50		3	35.1%	0.51	0.0026	-0.134	590	70.55	73.40		43	35.2%	-0.51	0.0028	-0.143
48.20	51.35		3	34.9%	0.49	0.0026	-0.134	595	73.80	76.30		2	35.2%	-0.53	0.0029	-0.142
46.15	49.20		23	34.8%	0.48	0.0027	-0.134	600	76.60	79.25		32	35.1%	-0.54	0.0029	-0.142
44.20	47.30		2	34.7%	0.47	0.0027	-0.133	605	79.80	82.30		25	35.0%	-0.55	0.0029	-0.141
42.35	45.45		7	34.7%	0.46	0.0027	-0.133	610	82.85	85.45		2	34.9%	-0.57	0.0029	-0.140
40.50	43.65		1	34.6%	0.44	0.0027	-0.132	615	86.00	88.60			34.8%	-0.58	0.0029	-0.139
38.75	41.65		6	34.4%	0.43	0.0026	-0.131	620	89.00	91.80		1	34.7%	-0.59	0.0029	-0.138
37.05	40.00		21	34.4%	0.42	0.0026	-0.130	625	92.55	95.30		11	34.7%	-0.61	0.0029	-0.137
35.35	38.35		202	34.3%	0.41	0.0026	-0.129	630	95.90	98.55		2	34.6%	-0.62	0.0029	-0.135
33.80	36.70		4	34.2%	0.40	0.0026	-0.128	635	99.00	102.60		9	34.6%	-0.63	0.0029	-0.134
32.25	35.10		44	34.1%	0.38	0.0026	-0.127	640	102.75	106.10		2	34.6%	-0.65	0.0029	-0.132
30.75	33.70		3	34.1%	0.37	0.0026	-0.125	645	106.35	109.70		9	34.6%	-0.66	0.0028	-0.131
29.40	32.20		13	34.0%	0.36	0.0026	-0.124	650	109.95	113.30		1	34.5%	-0.67	0.0028	-0.129
28.00	30.80		21	33.9%	0.35	0.0025	-0.122	655	113.65	117.00		57	34.5%	-0.69	0.0028	-0.127
26.65	29.55		3	33.9%	0.34	0.0025	-0.120	660	117.35	120.75		2	34.4%	-0.70	0.0028	-0.125
25.40	28.30		10	33.9%	0.33	0.0025	-0.119	665	120.70	124.55		31	34.2%	-0.71	0.0028	-0.123
24.25	26.95		149	33.8%	0.32	0.0024	-0.117	670	125.10	128.35			34.4%	-0.72	0.0028	-0.121
23.05	25.75			33.7%	0.31	0.0024	-0.115	675	128.90	131.90			34.2%	-0.74	0.0028	-0.119
21.90	24.50	9	3	33.6%	0.30	0.0024	-0.113	680	132.75	135.90		2	34.1%	-0.75	0.0027	-0.117
20.85	23.55			33.6%	0.29	0.0024	-0.111	685	136.95	139.90			34.1%	-0.76	0.0027	-0.115
19.85	22.60			33.6%	0.28	0.0023	-0.109	690	141.05	144.00		2	34.1%	-0.77	0.0027	-0.113
18.85	21.60			33.6%	0.27	0.0023	-0.107	695	144.95	148.15			34.0%	-0.78	0.0026	-0.111
17.95	20.65		16	33.5%	0.26	0.0022	-0.105	700	148.90	152.35		4	33.9%	-0.79	0.0026	-0.110
17.00	19.75		23	33.5%	0.25	0.0022	-0.103	705	153.40	156.60			34.0%	-0.80	0.0026	-0.108
16.15	18.75		40	33.4%	0.24	0.0022	-0.101	710	157.45	160.85			33.9%	-0.81	0.0026	-0.106
15.35	17.95		32	33.4%	0.23	0.0021	-0.099	715	162.15	165.15			34.1%	-0.82	0.0026	-0.104
14.55	17.10		2	33.3%	0.22	0.0021	-0.097	720	166.25	169.45			33.9%	-0.83	0.0025	-0.102
13.80	16.25		10	33.3%	0.21	0.0020	-0.095	725	170.35	173.90			33.8%	-0.84	0.0025	-0.100
13.05	15.75		8	33.3%	0.21	0.0020	-0.093	730	175.15	178.30			34.0%	-0.85	0.0025	-0.099
12.35	14.90		3	33.2%	0.20	0.0019	-0.090	735	179.55	182.80			34.0%	-0.86	0.0025	-0.097
11.70	14.25		86	33.2%	0.19	0.0019	-0.088	740	184.00	187.30			33.9%	-0.87	0.0025	-0.096
11.05	13.80		5	33.3%	0.18	0.0019	-0.086	745	188.75	191.85			34.1%	-0.88	0.0025	-0.094
10.50	13.05		11	33.2%	0.18	0.0018	-0.084	750	193.35	196.30			34.0%	-0.89	0.0024	-0.093
9.90	12.55		1	33.2%	0.17	0.0018	-0.082	755	197.75	200.95			33.9%	-0.90	0.0024	-0.090
9.40	11.90		3	33.2%	0.16	0.0017	-0.080	760	202.30	205.65			33.9%	-0.91	0.0024	-0.089
8.85	11.50		18	33.2%	0.16	0.0017	-0.078	765	207.15	210.35			34.1%	-0.92	0.0024	-0.088
8.40	10.95		2	33.2%	0.15	0.0016	-0.076	770	211.75	215.15			34.1%	-0.93	0.0023	-0.089
7.90	10.55		128	33.2%	0.15	0.0016	-0.074	775	216.50	219.95			34.1%	-0.94	0.0023	-0.089
7.50	10.10		17	33.2%	0.14	0.0016	-0.072	780	221.05	224.75			33.9%	-0.94	0.0023	-0.088
7.10	9.80		4	33.3%	0.13	0.0015	-0.070	785	226.55	229.60			34.8%	-0.95	0.0022	-0.087
6.70	9.40		31	33.3%	0.13	0.0015	-0.069	790	230.75	234.45			34.2%	-0.96	0.0022	-0.085
6.45	9.05		28	33.4%	0.12	0.0014	-0.067	795	236.05	239.35			34.9%	-0.97	0.0021	-0.087
6.10	8.70		4	33.4%	0.12	0.0014	-0.065	800	241.15	244.25			35.4%	-0.97	0.0019	-0.085
5.75	8.25		4	33.4%	0.12	0.0014	-0.063	805	245.60	249.15			35.0%	-0.98	0.0018	-0.067
5.40	8.15		5	33.5%	0.11	0.0013	-0.062	810	250.20	254.05			34.4%	-0.98	0.0015	-0.060
5.15	7.85		1	33.6%	0.11	0.0013	-0.060	815	255.25	259.05			35.0%	-0.98	0.0012	-0.060
5.05	7.55		1	33.7%	0.10	0.0012	-0.058	820	260.45	264.05			35.9%	-0.99	0.0009	-0.060
4.60	7.35		1	33.7%	0.10	0.0012	-0.057	825	265.25	269.05			35.9%	-0.99	0.0007	-0.060
4.50	7.10		1	33.9%	0.10	0.0012	-0.055	830	270.35	274.05			36.6%	-0.99	0.0004	-0.060
4.20	6.90		20	33.9%	0.09	0.0011	-0.054	835	275.05	279.05			36.1%	-1.00	0.0003	-0.060

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — May 21, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

SMH option chain VanEck Semiconductor ETF

Volatility smile — May 21, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive