SMH option chain VanEck Semiconductor ETF

Expiration Cboe delayed options data · as of 18:44 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 ±27.8% (396.47–701.77) · ATM IV 36.7% · P/C open interest 1.70

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
286.50	291.00	1	2	50.1%	0.96	0.0003	0.000	275	3.85	5.75		36	50.0%	-0.04	0.0003	-0.033
282.00	286.50		2	49.6%	0.96	0.0003	-0.001	280	3.70	6.10		66	49.1%	-0.04	0.0003	-0.034
277.50	282.00		3	49.2%	0.95	0.0004	-0.003	285	4.25	6.55		24	49.1%	-0.04	0.0004	-0.035
273.00	277.50		3	48.7%	0.95	0.0004	-0.005	290	4.25	6.85		75	48.4%	-0.05	0.0004	-0.037
269.10	273.00		1	48.8%	0.95	0.0004	-0.006	295	5.25	6.55		339	48.0%	-0.05	0.0004	-0.038
264.00	268.85		73	48.0%	0.95	0.0004	-0.008	300	5.50	6.80	1	522	47.4%	-0.05	0.0004	-0.039
259.50	264.50		3	47.6%	0.94	0.0004	-0.010	305	5.60	8.10		12	47.6%	-0.05	0.0004	-0.041
255.50	260.00		29	47.4%	0.94	0.0005	-0.012	310	5.65	8.50		15	47.0%	-0.06	0.0005	-0.042
251.00	255.50		2	46.9%	0.94	0.0005	-0.014	315	6.80	8.85		13	47.2%	-0.06	0.0005	-0.044
246.50	251.00		4	46.3%	0.93	0.0005	-0.016	320	7.00	9.45		6	46.8%	-0.06	0.0005	-0.045
242.50	247.00		2	46.4%	0.93	0.0005	-0.018	325	7.70	9.20	12	107	46.1%	-0.07	0.0006	-0.047
238.00	242.50		4	45.8%	0.93	0.0006	-0.020	330	7.90	10.15		54	45.8%	-0.07	0.0006	-0.048
233.50	238.00		28	45.2%	0.92	0.0006	-0.022	335	8.50	10.70		22	45.6%	-0.08	0.0006	-0.050
229.50	234.00		6	45.2%	0.92	0.0006	-0.025	340	9.10	11.10	1	582	45.2%	-0.08	0.0006	-0.052
225.00	229.50	1	16	44.6%	0.92	0.0006	-0.027	345	9.50	12.20		250	45.2%	-0.08	0.0007	-0.053
221.00	225.50	1	12	44.5%	0.91	0.0007	-0.029	350	9.60	12.90		92	44.6%	-0.09	0.0007	-0.055
216.50	221.50		1	44.2%	0.91	0.0007	-0.031	355	10.70	13.35		421	44.5%	-0.09	0.0007	-0.057
212.50	217.00	2	16	43.8%	0.90	0.0007	-0.033	360	11.25	12.95		18	43.6%	-0.10	0.0008	-0.058
208.50	213.00		10	43.6%	0.90	0.0008	-0.035	365	11.65	14.80		156	43.8%	-0.10	0.0008	-0.060
204.50	209.00		11	43.5%	0.89	0.0008	-0.037	370	12.70	15.80		22	43.9%	-0.11	0.0008	-0.062
200.50	205.00		13	43.3%	0.89	0.0008	-0.040	375	12.05	16.50		572	42.9%	-0.11	0.0009	-0.064
196.00	200.50		19	42.5%	0.88	0.0009	-0.042	380	13.00	17.35		56	42.8%	-0.12	0.0009	-0.065
192.50	196.50		21	42.5%	0.88	0.0009	-0.044	385	13.50	18.00		14	42.3%	-0.12	0.0009	-0.067
188.50	192.50		42	42.3%	0.87	0.0009	-0.046	390	14.50	17.80		166	41.7%	-0.13	0.0010	-0.069
184.00	189.00		30	42.0%	0.87	0.0010	-0.048	395	16.15	20.00		119	42.4%	-0.13	0.0010	-0.071
180.45	185.00		59	41.9%	0.86	0.0010	-0.051	400	17.30	18.95	88	782	41.4%	-0.14	0.0010	-0.072
176.50	181.00		12	41.5%	0.86	0.0010	-0.053	405	17.80	21.95		23	41.9%	-0.15	0.0011	-0.074
172.50	177.00		8	41.2%	0.85	0.0011	-0.055	410	18.00	22.50		189	41.1%	-0.15	0.0011	-0.076
168.50	173.50		14	41.0%	0.84	0.0011	-0.057	415	19.55	22.50	2	20	40.7%	-0.16	0.0012	-0.078
165.00	169.50		15	40.8%	0.84	0.0011	-0.059	420	20.90	24.50		215	41.0%	-0.17	0.0012	-0.080
161.50	166.00		10	40.7%	0.83	0.0012	-0.061	425	22.25	24.15	2	1,079	40.3%	-0.17	0.0012	-0.081
157.50	162.00		13	40.3%	0.82	0.0012	-0.064	430	23.40	25.20	3	639	40.1%	-0.18	0.0013	-0.083
154.50	158.50		85	40.4%	0.82	0.0012	-0.066	435	24.30	28.00		714	40.4%	-0.19	0.0013	-0.085
150.65	155.00		26	40.1%	0.81	0.0013	-0.068	440	25.00	29.50		53	40.1%	-0.20	0.0014	-0.086
147.00	151.50		78	39.9%	0.80	0.0013	-0.070	445	26.75	30.50		69	40.0%	-0.20	0.0014	-0.088
144.00	148.00	1	35	39.9%	0.79	0.0014	-0.072	450	28.60	30.50	12	1,684	39.5%	-0.21	0.0014	-0.090
140.00	144.50		8	39.5%	0.79	0.0014	-0.074	455	28.50	32.85		61	39.2%	-0.22	0.0015	-0.091
136.50	141.00		53	39.3%	0.78	0.0014	-0.076	460	30.00	34.40		46	39.1%	-0.23	0.0015	-0.093
133.50	137.50		10	39.2%	0.77	0.0015	-0.077	465	31.50	35.85		32	38.9%	-0.24	0.0016	-0.095
129.50	134.50		60	38.9%	0.76	0.0015	-0.079	470	33.00	37.50		164	38.8%	-0.25	0.0016	-0.096
126.60	131.00		40	38.8%	0.75	0.0016	-0.081	475	35.85	38.45		2,303	38.8%	-0.26	0.0016	-0.098
123.15	128.00		37	38.6%	0.74	0.0016	-0.083	480	36.00	40.50		79	38.4%	-0.26	0.0017	-0.099
120.25	124.50		57	38.4%	0.74	0.0016	-0.085	485	38.00	42.40		37	38.4%	-0.27	0.0017	-0.101
117.00	121.50		26	38.3%	0.73	0.0016	-0.086	490	39.50	43.90		179	38.1%	-0.28	0.0018	-0.102
113.75	118.50	10	34	38.1%	0.72	0.0017	-0.088	495	41.65	45.20		128	37.9%	-0.29	0.0018	-0.103
111.50	115.00	10	75	38.1%	0.71	0.0017	-0.089	500	44.40	46.55	39	1,091	37.9%	-0.30	0.0018	-0.104
108.50	112.50	114	359	38.0%	0.70	0.0018	-0.091	505	45.35	49.10	1	21	37.7%	-0.31	0.0019	-0.106
104.70	109.50		13	37.6%	0.69	0.0018	-0.092	510	47.45	50.80	2	152	37.5%	-0.32	0.0019	-0.107
102.50	106.50		17	37.7%	0.68	0.0018	-0.093	515	49.00	53.50	1	10	37.5%	-0.33	0.0020	-0.108
99.50	103.50		38	37.4%	0.67	0.0018	-0.095	520	51.10	55.00		220	37.2%	-0.34	0.0020	-0.109
96.35	101.00		53	37.3%	0.66	0.0019	-0.096	525	53.50	57.20		285	37.2%	-0.35	0.0020	-0.110
94.00	98.00		22	37.2%	0.65	0.0019	-0.097	530	55.65	59.50	2	154	37.1%	-0.36	0.0021	-0.111
91.50	95.50	1	61	37.1%	0.64	0.0019	-0.098	535	57.80	61.70		25	36.9%	-0.37	0.0021	-0.112
88.65	93.00		47	37.0%	0.63	0.0019	-0.099	540	60.15	64.00		255	36.9%	-0.39	0.0021	-0.112
86.00	90.00		52	36.8%	0.62	0.0020	-0.100	545	62.50	66.50		136	36.8%	-0.40	0.0022	-0.113
83.50	87.00	4	175	36.5%	0.61	0.0020	-0.101	550	66.00	68.80		226	36.9%	-0.41	0.0022	-0.114
81.00	84.50		39	36.4%	0.60	0.0020	-0.101	555	67.30	71.00		169	36.5%	-0.42	0.0022	-0.114
79.00	82.10	2	23	36.4%	0.59	0.0020	-0.102	560	70.00	73.50		129	36.4%	-0.43	0.0022	-0.115
76.55	80.25		334	36.4%	0.58	0.0020	-0.103	565	72.55	76.40		446	36.4%	-0.44	0.0023	-0.115
74.00	77.50		31	36.1%	0.57	0.0021	-0.103	570	75.05	78.90		77	36.2%	-0.45	0.0023	-0.115
72.00	75.55	1	9	36.2%	0.56	0.0021	-0.103	575	77.50	81.50		706	36.0%	-0.46	0.0023	-0.116
69.50	73.00		71	35.9%	0.55	0.0021	-0.104	580	80.50	84.50		84	36.1%	-0.47	0.0023	-0.116
67.50	70.75		44	35.9%	0.54	0.0021	-0.104	585	83.00	87.00		59	35.9%	-0.49	0.0024	-0.116
65.40	68.90		50	35.8%	0.53	0.0021	-0.104	590	86.00	90.00		11	35.8%	-0.50	0.0024	-0.116
63.00	66.50		33	35.6%	0.52	0.0021	-0.104	595	89.00	93.00		195	35.8%	-0.51	0.0024	-0.116
61.50	64.85		138	35.7%	0.51	0.0021	-0.105	600	92.00	96.00		947	35.7%	-0.52	0.0024	-0.116
59.15	62.60		57	35.4%	0.50	0.0021	-0.105	605	95.00	99.00		144	35.6%	-0.53	0.0024	-0.115
57.50	61.00		11	35.5%	0.49	0.0021	-0.104	610	98.05	101.95		495	35.5%	-0.54	0.0024	-0.115
55.55	58.95		11	35.4%	0.48	0.0021	-0.104	615	100.95	105.00		146	35.4%	-0.55	0.0024	-0.115
54.00	57.00		215	35.3%	0.47	0.0021	-0.104	620	104.55	108.45		441	35.5%	-0.57	0.0025	-0.114
52.00	55.50		43	35.2%	0.46	0.0022	-0.104	625	107.25	111.50		133	35.2%	-0.58	0.0025	-0.114
50.00	53.50		103	35.0%	0.45	0.0021	-0.104	630	111.00	115.00		38	35.3%	-0.59	0.0025	-0.113
48.55	51.95		15	35.1%	0.44	0.0021	-0.103	635	114.35	118.00		6	35.1%	-0.60	0.0025	-0.113
47.00	50.45	1	17	35.0%	0.43	0.0021	-0.103	640	117.20	121.50		3	35.0%	-0.61	0.0025	-0.112
45.30	48.95		6	35.0%	0.42	0.0021	-0.102	645	120.90	125.00		15	35.0%	-0.62	0.0025	-0.111
43.50	47.50		1,440	34.9%	0.41	0.0021	-0.102	650	124.10	128.50		48	34.8%	-0.63	0.0025	-0.110
42.00	46.00		15	34.8%	0.41	0.0021	-0.101	655	127.70	132.00		16	34.8%	-0.64	0.0025	-0.110
40.50	44.50		65	34.7%	0.40	0.0021	-0.100	660	131.50	135.50		251	34.7%	-0.65	0.0025	-0.109
39.00	43.00		33	34.6%	0.39	0.0021	-0.100	665	135.00	139.00		9	34.6%	-0.67	0.0025	-0.108
38.00	41.40		52	34.6%	0.38	0.0021	-0.099	670	138.55	143.00		3	34.6%	-0.68	0.0025	-0.106
36.50	40.50		1,049	34.6%	0.37	0.0021	-0.098	675	142.50	146.50		2	34.5%	-0.69	0.0025	-0.105
35.00	39.00		19	34.5%	0.36	0.0021	-0.097	680	146.00	150.50		7	34.4%	-0.70	0.0025	-0.104
34.00	38.00		13	34.5%	0.35	0.0020	-0.097	685	150.00	154.85			34.6%	-0.71	0.0025	-0.103
32.95	36.35		73	34.4%	0.34	0.0020	-0.096	690	154.00	158.00		12	34.3%	-0.72	0.0025	-0.102
31.65	35.00	1	49	34.3%	0.34	0.0020	-0.095	695	158.00	162.00		31	34.3%	-0.73	0.0024	-0.101
30.50	33.90		515	34.3%	0.33	0.0020	-0.094	700	162.00	166.00		29	34.3%	-0.74	0.0024	-0.100
29.50	32.85	2	48	34.3%	0.32	0.0020	-0.093	705	166.00	170.00		2	34.2%	-0.75	0.0024	-0.098
28.10	31.80	10	76	34.1%	0.31	0.0020	-0.092	710	170.00	174.00		1	34.2%	-0.76	0.0024	-0.097
27.15	30.95		15	34.2%	0.30	0.0019	-0.090	715	174.00	178.00		23	34.0%	-0.77	0.0024	-0.096
26.00	29.90		65	34.1%	0.30	0.0019	-0.089	720	178.50	182.50		1	34.2%	-0.78	0.0024	-0.095
25.50	29.00		2,086	34.2%	0.29	0.0019	-0.088	725	182.50	186.50		2	34.1%	-0.79	0.0024	-0.094
24.00	27.30	1	19	33.8%	0.28	0.0019	-0.087	730	187.00	191.50		20	34.4%	-0.80	0.0024	-0.093
23.55	27.05		34	34.1%	0.27	0.0019	-0.086	735	191.00	195.00			34.0%	-0.81	0.0024	-0.092
22.55	25.50	1	79	33.8%	0.27	0.0018	-0.085	740	195.50	199.50		3	34.1%	-0.82	0.0024	-0.091
21.50	25.50		16	34.0%	0.26	0.0018	-0.084	745	200.00	203.50		1	34.0%	-0.83	0.0024	-0.089
20.50	24.85		58	33.9%	0.25	0.0018	-0.082	750	204.00	208.00		1	33.9%	-0.83	0.0024	-0.088
20.15	24.00		81	34.0%	0.25	0.0018	-0.081	755	208.50	212.50			33.9%	-0.84	0.0024	-0.087
19.15	23.00	10	24	33.9%	0.24	0.0017	-0.080	760	213.00	217.00		2	33.9%	-0.85	0.0024	-0.085
18.80	22.50		97	34.0%	0.23	0.0017	-0.079	765	217.50	221.50			33.9%	-0.86	0.0024	-0.086
18.15	21.50		382	34.0%	0.23	0.0017	-0.077	770	222.00	227.00		6	34.4%	-0.87	0.0024	-0.087
17.00	21.20		5	33.9%	0.22	0.0017	-0.076	775	227.00	230.95		1	34.3%	-0.88	0.0024	-0.086
16.00	20.35		241	33.7%	0.21	0.0016	-0.075	780	231.50	236.00			34.5%	-0.89	0.0023	-0.086
15.50	20.00		3	33.9%	0.21	0.0016	-0.074	785	236.00	240.00			34.1%	-0.90	0.0023	-0.085
15.00	19.00		156	33.7%	0.20	0.0016	-0.073	790	240.50	245.50			34.5%	-0.91	0.0024	-0.086
14.50	19.00		72	34.0%	0.20	0.0016	-0.071	795	245.50	250.00			34.6%	-0.92	0.0024	-0.088
14.30	17.90		204	33.9%	0.19	0.0015	-0.070	800	250.00	255.00		15	34.7%	-0.92	0.0024	-0.089
13.00	17.50		15	33.7%	0.19	0.0015	-0.069	805	255.00	259.50			34.8%	-0.93	0.0024	-0.089
12.50	17.00		22	33.7%	0.18	0.0015	-0.068	810	259.50	264.50			34.8%	-0.94	0.0024	-0.083
12.00	16.50		24	33.7%	0.18	0.0015	-0.067	815	264.50	269.00			34.8%	-0.95	0.0023	-0.077
11.50	16.00		14	33.7%	0.17	0.0014	-0.065	820	269.50	274.00		1	35.2%	-0.95	0.0022	-0.070

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 — Sep 17, 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 — Sep 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive