SMH سلسلة الخيارات VanEck Semiconductor ETF

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 22:02 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±8.7% (502.49–597.78) · التقلب الضمني عند السعر الحالي 36.4% · P/C open interest 1.44

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
267.30	272.30		9	80.7%	1.00	0.0001	0.000	280	0	1.93		27	112.0%	-0.00	0.0001	-0.018
262.30	267.30		10	75.6%	1.00	0.0001	0.000	285	0	1.73		16	107.5%	-0.00	0.0001	-0.019
257.35	262.35		32	77.5%	1.00	0.0001	0.000	290	0	1.53	1	12	103.1%	-0.00	0.0001	-0.020
252.40	257.40		2	78.2%	1.00	0.0001	0.000	295	0	1.30	12	18	98.3%	-0.00	0.0001	-0.021
247.40	252.40		8	74.4%	1.00	0.0001	0.000	300	0	0.5500	2	3,237	85.7%	-0.00	0.0001	-0.022
242.45	247.45		48	74.9%	1.00	0.0001	0.000	305	0	0.2500	98	54	76.4%	-0.00	0.0001	-0.024
237.50	242.50		3	74.8%	0.99	0.0001	0.000	310	0	0.8600		324	86.2%	-0.00	0.0001	-0.025
232.50	237.50		25	71.5%	0.99	0.0001	0.000	315	0	0.7100	4	137	81.9%	-0.01	0.0001	-0.027
227.55	232.55		1	71.4%	0.99	0.0001	-0.001	320	0	0.9800		92	83.3%	-0.01	0.0001	-0.029
222.65	227.60		7	72.1%	0.99	0.0001	-0.004	325	0	0.4500	68	33	68.5%	-0.01	0.0001	-0.031
217.65	222.65		3	70.3%	0.99	0.0002	-0.006	330	0	1.10	2	32	80.3%	-0.01	0.0002	-0.033
212.70	217.70		24	69.6%	0.99	0.0002	-0.009	335	0	0.9200	2	193	76.3%	-0.01	0.0002	-0.035
207.75	212.75		67	68.7%	0.99	0.0002	-0.012	340	0	0.7400		312	72.1%	-0.01	0.0002	-0.037
202.80	207.80		24	67.7%	0.99	0.0002	-0.015	345	0	1.28		248	75.7%	-0.01	0.0002	-0.040
197.85	202.85		86	66.6%	0.99	0.0002	-0.018	350	0.1000	1.26		243	74.3%	-0.01	0.0002	-0.042
192.90	197.90		52	65.5%	0.99	0.0003	-0.022	355	0.3100	0.8800	2	191	70.8%	-0.01	0.0003	-0.045
187.95	192.95		111	64.3%	0.99	0.0003	-0.025	360	0	1.10	6	133	68.0%	-0.01	0.0003	-0.048
183.05	188.05		16	64.1%	0.99	0.0003	-0.029	365	0.0100	1.27		164	67.6%	-0.01	0.0003	-0.052
178.10	183.10		40	62.7%	0.99	0.0003	-0.034	370	0.2500	1.32		120	67.7%	-0.01	0.0003	-0.055
173.15	178.15		25	61.4%	0.98	0.0004	-0.038	375	0	0.8700		429	60.2%	-0.02	0.0004	-0.059
168.25	173.20		208	60.4%	0.98	0.0004	-0.043	380	0.5300	1.63	52	430	61.6%	-0.02	0.0004	-0.063
163.35	168.35		113	60.1%	0.98	0.0005	-0.048	385	0.5800	2.19	1	159	60.5%	-0.02	0.0005	-0.068
158.40	163.40		56	58.6%	0.98	0.0005	-0.053	390	0.2700	1.00	2	268	57.9%	-0.02	0.0005	-0.072
153.50	158.50		107	57.7%	0.98	0.0006	-0.059	395	0.3100	1.13		186	57.1%	-0.02	0.0006	-0.077
148.60	153.60	4	53	56.7%	0.97	0.0006	-0.065	400	0.6200	1.00	110	4,015	56.3%	-0.03	0.0006	-0.083
143.75	148.75		5	56.1%	0.97	0.0007	-0.071	405	0.4900	1.68	3	1,138	57.2%	-0.03	0.0007	-0.088
138.85	143.85		102	55.0%	0.97	0.0008	-0.077	410	0.9600	1.61	3	341	57.0%	-0.03	0.0008	-0.095
134.00	139.00		51	54.2%	0.97	0.0008	-0.085	415	1.08	1.33	3	605	54.4%	-0.03	0.0008	-0.101
129.15	134.15		12	53.3%	0.96	0.0009	-0.092	420	1.00	1.65	10	710	53.4%	-0.04	0.0009	-0.108
124.30	129.30		33	52.3%	0.96	0.0010	-0.100	425	0.4500	2.05		685	51.8%	-0.04	0.0010	-0.116
119.50	124.50		27	51.5%	0.95	0.0011	-0.109	430	1.10	2.10	2	1,008	50.7%	-0.05	0.0011	-0.124
114.70	119.70		70	50.6%	0.95	0.0013	-0.118	435	1.65	2.18	8	214	51.3%	-0.05	0.0013	-0.132
109.90	114.90	4	111	49.6%	0.94	0.0014	-0.128	440	1.48	2.45	6	413	49.6%	-0.06	0.0014	-0.141
105.25	110.25		479	49.3%	0.94	0.0015	-0.138	445	1.87	2.59	59	266	49.0%	-0.06	0.0015	-0.151
100.45	105.45		253	48.1%	0.93	0.0017	-0.149	450	2.13	3.05	55	4,959	48.6%	-0.07	0.0017	-0.162
95.75	100.75	1	46	47.3%	0.92	0.0019	-0.160	455	2.62	3.30	6	1,008	47.7%	-0.08	0.0019	-0.173
91.10	96.10	6	190	46.5%	0.91	0.0021	-0.173	460	2.93	3.70	89	580	47.4%	-0.09	0.0021	-0.184
86.45	91.45		147	45.6%	0.90	0.0023	-0.185	465	2.98	4.20	22	1,056	46.2%	-0.10	0.0023	-0.197
81.95	86.95		316	45.1%	0.89	0.0025	-0.199	470	3.20	4.65	55	934	45.4%	-0.11	0.0025	-0.210
77.55	82.50		174	44.8%	0.88	0.0027	-0.213	475	3.60	5.15	27	1,266	44.4%	-0.12	0.0027	-0.223
73.00	77.95	6	144	43.6%	0.87	0.0030	-0.227	480	4.20	5.65	60	1,696	43.8%	-0.13	0.0030	-0.237
68.60	73.55		45	43.0%	0.85	0.0032	-0.241	485	5.15	6.30	92	531	43.7%	-0.15	0.0033	-0.251
64.40	69.35		77	42.6%	0.84	0.0035	-0.256	490	5.60	7.00	57	1,637	42.8%	-0.16	0.0036	-0.265
60.30	65.25	2	159	42.3%	0.82	0.0038	-0.271	495	6.20	7.50	101	1,439	41.6%	-0.18	0.0038	-0.280
56.20	60.75	32	335	41.7%	0.80	0.0041	-0.285	500	7.05	8.80	570	8,121	41.5%	-0.20	0.0042	-0.294
52.95	56.20		112	41.0%	0.78	0.0044	-0.300	505	7.90	10.05	100	2,011	40.5%	-0.22	0.0045	-0.307
48.60	52.35	7	123	40.4%	0.76	0.0047	-0.313	510	8.80	10.65	198	3,380	39.9%	-0.24	0.0048	-0.321
44.85	48.95	1	96	39.1%	0.73	0.0050	-0.326	515	10.00	12.25	37	957	40.0%	-0.27	0.0051	-0.333
41.45	44.70	2	125	39.2%	0.71	0.0053	-0.337	520	11.20	13.65	315	3,208	39.3%	-0.29	0.0054	-0.344
37.85	40.50	45	147	38.4%	0.68	0.0056	-0.347	525	12.55	14.60	113	2,174	38.9%	-0.32	0.0057	-0.354
36.35	39.65			38.8%	0.67	0.0058	-0.352	527.5	13.45	15.95	124		38.6%	-0.33	0.0058	-0.358
34.25	37.50	26	229	38.3%	0.65	0.0059	-0.356	530	14.60	16.20	447	9,202	38.3%	-0.35	0.0060	-0.362
32.95	36.30			38.2%	0.64	0.0060	-0.359	532.5	15.00	17.05	162		37.6%	-0.36	0.0061	-0.365
31.45	34.60		128	38.0%	0.62	0.0061	-0.362	535	15.85	18.00	536	2,993	37.4%	-0.38	0.0062	-0.368
29.95	33.15			37.9%	0.61	0.0062	-0.365	537.5	16.65	19.65	96		37.5%	-0.39	0.0063	-0.371
28.20	31.60	30	457	37.2%	0.59	0.0064	-0.367	540	17.65	20.75	288	2,214	37.6%	-0.41	0.0064	-0.372
26.90	30.15	1		37.5%	0.58	0.0064	-0.368	542.5	18.75	21.80	159		36.9%	-0.43	0.0065	-0.374
25.50	28.65	7	191	37.2%	0.56	0.0065	-0.369	545	19.65	23.10	314	2,544	36.9%	-0.44	0.0066	-0.374
24.10	26.95	4		36.8%	0.54	0.0066	-0.369	547.5	20.90	24.05	99		36.4%	-0.46	0.0067	-0.374
22.80	25.75	209	839	36.8%	0.53	0.0067	-0.369	550	21.95	24.80	532	7,453	36.1%	-0.48	0.0068	-0.374
21.50	24.60	47		36.7%	0.51	0.0067	-0.368	552.5	23.10	26.50	8		36.4%	-0.49	0.0068	-0.373
20.50	22.95	372	563	36.4%	0.49	0.0068	-0.366	555	23.85	27.65	37	2,091	36.8%	-0.51	0.0069	-0.371
19.20	22.05	21		36.4%	0.48	0.0068	-0.364	557.5	25.55	29.00	14		36.2%	-0.53	0.0069	-0.369
17.85	19.80	211	2,692	35.7%	0.46	0.0068	-0.361	560	26.80	30.40	22	2,927	35.5%	-0.54	0.0069	-0.366
17.10	18.80	71		35.5%	0.44	0.0068	-0.358	562.5	27.70	31.85	7		36.2%	-0.56	0.0069	-0.363
16.00	18.65	187	907	36.0%	0.43	0.0068	-0.354	565	29.55	33.30	32	1,000	35.7%	-0.58	0.0069	-0.359
14.45	16.45	61		35.1%	0.41	0.0067	-0.349	567.5	31.50	34.60	88		35.9%	-0.60	0.0069	-0.354
13.95	16.60	153	1,036	35.7%	0.39	0.0067	-0.344	570	32.50	36.15	177	2,349	35.3%	-0.61	0.0068	-0.349
12.90	15.40	53		35.3%	0.38	0.0066	-0.338	572.5	33.65	37.95	1		35.0%	-0.63	0.0068	-0.343
12.50	14.35	529	1,469	35.5%	0.36	0.0066	-0.332	575	35.85	39.50	17	983	35.4%	-0.65	0.0067	-0.337
10.35	12.85	99	1,263	35.0%	0.33	0.0064	-0.319	580	39.05	43.00	237	2,837	34.7%	-0.68	0.0065	-0.324
9.00	11.30	193	697	34.8%	0.30	0.0061	-0.303	585	42.95	46.40	59	3,950	35.1%	-0.71	0.0063	-0.308
7.80	9.50	284	1,455	34.4%	0.27	0.0059	-0.287	590	46.10	50.35	193	1,631	35.0%	-0.74	0.0061	-0.292
6.45	8.45	122	656	34.8%	0.24	0.0056	-0.270	595	50.00	54.05	3	1,576	34.5%	-0.77	0.0058	-0.275
5.80	7.05	882	4,971	34.1%	0.22	0.0052	-0.252	600	53.35	58.15	13	2,342	34.4%	-0.80	0.0055	-0.257
5.10	5.90	215	4,764	34.0%	0.19	0.0049	-0.233	605	57.40	62.35	29	1,030	33.5%	-0.82	0.0052	-0.238
3.80	5.05	261	1,236	33.3%	0.17	0.0046	-0.215	610	61.90	66.85	2	1,282	34.1%	-0.85	0.0048	-0.220
3.20	4.75	104	2,002	34.4%	0.15	0.0042	-0.197	615	66.25	71.20		609	34.3%	-0.87	0.0045	-0.203
2.98	3.65	166	4,684	33.6%	0.13	0.0038	-0.180	620	70.70	75.65	4	1,985	33.9%	-0.89	0.0041	-0.185
2.19	3.35	154	1,126	33.4%	0.11	0.0035	-0.164	625	75.70	80.65	4	197	35.7%	-0.90	0.0038	-0.169
1.98	2.69	471	1,116	33.8%	0.10	0.0032	-0.148	630	79.95	84.90	6	21.8K	34.3%	-0.92	0.0035	-0.154
1.94	2.30	77	2,084	34.0%	0.09	0.0029	-0.134	635	84.60	89.60	4	238	34.2%	-0.93	0.0032	-0.141
1.54	1.97	502	11.7K	33.9%	0.08	0.0026	-0.121	640	89.40	94.40	4	422	34.6%	-0.95	0.0029	-0.126
1.37	1.70	10	751	34.2%	0.07	0.0023	-0.109	645	94.30	99.25		59	35.1%	-0.96	0.0026	-0.115
0.9900	1.72	151	5,545	34.5%	0.06	0.0021	-0.098	650	99.10	104.05		285	35.0%	-0.97	0.0025	-0.104
0.7700	1.47	5	641	35.0%	0.05	0.0018	-0.088	655	104.05	109.05	6	70	36.0%	-0.98	0.0023	-0.090
0.6500	1.29	36	2,168	34.7%	0.04	0.0017	-0.080	660	108.95	113.95		56	36.3%	-0.98	0.0019	-0.080
0.3300	1.15	99	701	34.2%	0.04	0.0015	-0.072	665	113.90	118.90		62	37.0%	-0.99	0.0015	-0.075
0.6000	0.8200	120	1,427	35.0%	0.03	0.0013	-0.065	670	118.90	123.90	2	95	38.1%	-0.99	0.0012	-0.069
0.3000	0.9300	74	2,897	36.1%	0.03	0.0012	-0.059	675	123.85	128.85		24	38.5%	-1.00	0.0008	-0.060
0.4100	0.8300	192	3,433	36.4%	0.03	0.0011	-0.053	680	128.85	133.85		11	39.6%	-1.00	0.0005	-0.060
0.3600	0.5400	3	200	35.6%	0.02	0.0010	-0.049	685	133.85	138.85		2	40.8%	-1.00	0.0002	-0.060
0.0400	0.9000	107	345	36.8%	0.02	0.0008	-0.044	690	138.85	143.85			41.9%	-1.00	0.0000	-0.060
0.3000	1.01	2	392	39.8%	0.02	0.0008	-0.041	695	143.85	148.85		1	42.9%	-1.00	0.0000	-0.060
0.1500	0.4500	158	2,649	36.4%	0.02	0.0007	-0.037	700	148.85	153.85		4	44.0%	-1.00	0.0000	-0.060
0.2100	0.3500	1	288	37.0%	0.02	0.0006	-0.034	705	153.85	158.85		2	45.1%	-1.00	0.0000	-0.060
0	0.7400	2	320	39.3%	0.01	0.0006	-0.032	710	158.85	163.85	40	27	46.1%	-1.00	0.0000	-0.060
0	0.8900		172	41.3%	0.01	0.0005	-0.029	715	163.85	168.85	40	27	47.1%	-1.00	0.0000	-0.060
0.1300	0.2900	1	816	38.3%	0.01	0.0005	-0.027	720	168.85	173.85	1	1	48.2%	-1.00	0.0000	-0.060
0.0800	0.3300	1	131	39.0%	0.01	0.0004	-0.025	725	173.80	178.80	3	3	47.8%	-1.00	0.0000	-0.060
0.0400	0.4100	6	187	40.3%	0.01	0.0004	-0.024	730	178.85	183.85	4		50.2%	-1.00	0.0000	-0.060
0	0.6200	1	101	42.8%	0.01	0.0004	-0.022	735	183.90	188.90	1	1	52.1%	-1.00	0.0000	-0.060
0.0500	0.8000	2	276	45.5%	0.01	0.0003	-0.021	740	188.85	193.80	1		51.5%	-1.00	0.0000	-0.060
0	0.8100	5	205	46.1%	0.01	0.0003	-0.019	745	193.85	198.85			53.2%	-1.00	0.0000	-0.060
0	0.7800	3	488	46.7%	0.01	0.0003	-0.018	750	198.85	203.85			54.1%	-1.00	0.0000	-0.060
0.0200	0.4000	2	93	44.0%	0.01	0.0003	-0.017	755	203.85	208.85			55.1%	-1.00	0.0000	-0.060
0	0.6900	2	130	47.6%	0.01	0.0002	-0.016	760	208.85	213.85			56.0%	-1.00	0.0000	-0.060
0	0.3100	4	270	44.0%	0.01	0.0002	-0.015	765	213.85	218.85			57.0%	-1.00	0.0000	-0.060
0	1.13		183	52.7%	0.00	0.0002	-0.014	770	218.85	223.85			57.9%	-1.00	0.0000	-0.060
0	0.5300	6	85	48.5%	0.00	0.0002	-0.013	775	223.85	228.85			58.9%	-1.00	0.0000	-0.060
0	0.4600	9	1,988	45.4%	0.00	0.0002	-0.013	780	228.85	233.85			59.8%	-1.00	0.0000	-0.060
0	0.1700	1	71	44.2%	0.00	0.0002	-0.012	785	233.85	238.85			60.7%	-1.00	0.0000	-0.060
0	0.3800	2	87	48.9%	0.00	0.0001	-0.011	790	238.85	243.85			61.6%	-1.00	0.0000	-0.060
0	1.29		189	57.9%	0.00	0.0001	-0.011	795	243.85	248.85			62.5%	-1.00	0.0000	-0.060
0	0.0800	2	1,252	43.1%	0.00	0.0001	-0.010	800	248.85	253.85			63.4%	-1.00	0.0000	-0.060
0	0.3300	1	531	50.3%	0.00	0.0001	-0.010	805	253.85	258.85			64.3%	-1.00	0.0000	-0.060
0	0.4100		115	52.2%	0.00	0.0001	-0.009	810	258.85	263.85			65.2%	-1.00	0.0000	-0.060
0	3.90	3	36	72.8%	0.00	0.0001	-0.009	815	263.85	268.85			66.0%	-1.00	0.0000	-0.060
0	0.3500		96	48.3%	0.00	0.0001	-0.008	820	268.85	273.85			66.9%	-1.00	0.0000	-0.060
0	3.85	5	160	74.4%	0.00	0.0001	-0.008	825	273.85	278.85			67.7%	-1.00	0.0000	-0.060

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Nov 20, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

SMH سلسلة الخيارات VanEck Semiconductor ETF

ابتسامة التقلب — Nov 20, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية