SMH Optionskette VanEck Semiconductor ETF

Verfall Cboe delayed options data · Stand 15:43 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±8.7% (501.35–596.65) · ATM IV 37.1% · P/C Open Interest 1.43

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
273.45	277.35		2	110.1%	1.00	0.0001	0.000	275	0.0200	0.9000		195	104.6%	-0.00	0.0001	-0.024
268.40	272.25		9	105.2%	1.00	0.0001	0.000	280	0.0300	0.9100		27	102.4%	-0.00	0.0001	-0.025
263.50	267.10		10	101.5%	1.00	0.0001	0.000	285	0.0300	0.9300		16	100.3%	-0.00	0.0001	-0.026
258.10	262.45		32	97.9%	0.99	0.0001	0.000	290	0.0400	0.8400		12	96.7%	-0.00	0.0001	-0.027
253.60	257.45		2	100.8%	0.99	0.0001	0.000	295	0.0400	0.6900		14	92.1%	-0.00	0.0001	-0.028
248.55	252.50		8	97.9%	0.99	0.0001	0.000	300	0.0600	0.5500		3,237	87.8%	-0.01	0.0001	-0.030
243.60	247.05		48	90.5%	0.99	0.0001	-0.001	305	0.0500	0.4200		148	83.0%	-0.01	0.0001	-0.031
238.25	242.00		3	81.4%	0.99	0.0001	-0.003	310	0.0700	0.8600		324	88.2%	-0.01	0.0001	-0.033
233.30	237.45		25	86.2%	0.99	0.0001	-0.005	315	0.0600	0.9700		141	87.2%	-0.01	0.0001	-0.034
228.65	232.40		1	86.9%	0.99	0.0001	-0.007	320	0.0800	0.3000		92	74.9%	-0.01	0.0001	-0.036
223.70	227.15		7	82.0%	0.99	0.0002	-0.010	325	0.1100	0.8700		77	82.2%	-0.01	0.0002	-0.037
218.85	222.15		3	81.1%	0.99	0.0002	-0.012	330	0.1900	0.4700		33	76.0%	-0.01	0.0002	-0.039
213.90	217.45		24	81.9%	0.99	0.0002	-0.015	335	0.1700	1.08		193	80.7%	-0.01	0.0002	-0.041
208.90	212.45		67	79.3%	0.99	0.0002	-0.017	340	0.1000	0.7200		312	74.0%	-0.01	0.0002	-0.043
203.55	207.80		24	76.8%	0.99	0.0002	-0.020	345	0.2700	0.7200		248	73.9%	-0.01	0.0002	-0.045
199.00	202.65		86	76.8%	0.99	0.0002	-0.023	350	0.2700	1.11		243	75.4%	-0.01	0.0002	-0.048
194.10	197.95		52	77.2%	0.99	0.0003	-0.026	355	0.3300	1.07		193	73.4%	-0.01	0.0003	-0.050
188.75	192.80		111	71.2%	0.99	0.0003	-0.029	360	0.3900	1.37		139	74.0%	-0.01	0.0003	-0.053
183.90	187.75		16	69.6%	0.99	0.0003	-0.033	365	0.4300	1.39		164	72.2%	-0.01	0.0003	-0.056
179.25	182.85		40	70.3%	0.98	0.0004	-0.036	370	0.4800	0.5700	11	120	64.5%	-0.01	0.0004	-0.059
174.25	177.90		25	68.3%	0.98	0.0004	-0.040	375	0.5300	0.6400	2	429	63.6%	-0.02	0.0004	-0.062
169.40	172.85		208	66.6%	0.98	0.0004	-0.044	380	0.5700	0.6800	1	482	62.3%	-0.02	0.0004	-0.066
164.40	168.05		113	65.5%	0.98	0.0005	-0.049	385	0.6300	0.7600		159	61.4%	-0.02	0.0005	-0.069
159.55	162.90		56	63.2%	0.98	0.0005	-0.054	390	0.6800	0.8200	6	267	60.1%	-0.02	0.0005	-0.074
154.65	158.45		107	64.1%	0.98	0.0006	-0.059	395	0.7500	0.8800	3	186	59.0%	-0.02	0.0006	-0.078
149.75	153.50	2	51	62.5%	0.97	0.0006	-0.065	400	0.8200	0.9400	5	4,067	57.8%	-0.02	0.0006	-0.083
144.80	148.40		5	60.1%	0.97	0.0007	-0.071	405	0.9000	1.04		1,139	56.8%	-0.03	0.0007	-0.089
139.90	143.65		102	59.3%	0.97	0.0008	-0.077	410	1.00	1.17		342	55.9%	-0.03	0.0008	-0.095
135.00	138.70		51	57.7%	0.97	0.0008	-0.084	415	1.07	1.27	10	605	54.7%	-0.03	0.0008	-0.101
130.15	133.95		12	56.9%	0.96	0.0009	-0.092	420	1.23	1.41	6	713	54.0%	-0.04	0.0009	-0.108
125.40	129.20		33	56.3%	0.96	0.0010	-0.100	425	1.35	1.53	293	685	52.9%	-0.04	0.0010	-0.116
120.50	124.25		27	54.5%	0.95	0.0011	-0.109	430	1.53	1.70	3	1,009	52.1%	-0.05	0.0011	-0.124
115.80	119.50		70	53.9%	0.95	0.0012	-0.118	435	1.70	1.87	5	218	51.2%	-0.05	0.0012	-0.133
111.00	114.80		107	53.0%	0.94	0.0014	-0.128	440	1.85	2.09	2	416	50.0%	-0.06	0.0014	-0.142
106.25	109.45		479	50.5%	0.94	0.0015	-0.139	445	1.95	2.33		284	49.1%	-0.06	0.0015	-0.152
101.50	104.70		253	49.5%	0.93	0.0017	-0.150	450	2.40	2.59	29	4,992	48.8%	-0.07	0.0017	-0.164
96.80	100.00		46	48.6%	0.92	0.0019	-0.162	455	2.67	2.88	2	1,008	47.9%	-0.08	0.0019	-0.175
92.15	95.35		190	47.8%	0.91	0.0020	-0.175	460	2.92	3.25	19	560	47.0%	-0.09	0.0021	-0.187
87.45	90.60		147	46.5%	0.90	0.0023	-0.189	465	3.40	3.45	73	1,050	46.3%	-0.10	0.0023	-0.200
82.95	86.90		316	47.3%	0.89	0.0025	-0.202	470	3.70	4.05	11	961	45.6%	-0.11	0.0025	-0.214
78.45	81.75		174	45.5%	0.88	0.0027	-0.217	475	4.20	4.50	1	1,268	44.9%	-0.12	0.0027	-0.228
74.40	77.50		138	46.2%	0.87	0.0030	-0.232	480	4.70	5.10	30	1,697	44.2%	-0.13	0.0030	-0.242
69.70	72.75	1	45	44.0%	0.85	0.0032	-0.247	485	5.35	5.70	274	554	43.6%	-0.15	0.0033	-0.257
65.20	68.70		77	43.4%	0.84	0.0035	-0.262	490	5.95	6.35	138	1,642	42.9%	-0.16	0.0036	-0.271
61.10	64.45		161	42.9%	0.82	0.0038	-0.277	495	6.70	7.10	39	1,479	42.2%	-0.18	0.0038	-0.286
57.55	60.20	1	336	42.9%	0.80	0.0041	-0.292	500	7.60	7.95	681	8,215	41.7%	-0.20	0.0042	-0.301
53.35	56.00		112	41.8%	0.78	0.0044	-0.307	505	8.50	9.05	112	1,992	41.2%	-0.22	0.0045	-0.315
49.60	52.10		123	41.4%	0.76	0.0047	-0.321	510	9.55	10.05	610	3,310	40.6%	-0.24	0.0048	-0.328
45.80	48.20		96	40.7%	0.73	0.0050	-0.334	515	10.70	11.15	16	959	39.9%	-0.27	0.0051	-0.341
42.00	44.75		127	40.3%	0.71	0.0054	-0.345	520	11.95	12.50	89	3,353	39.4%	-0.29	0.0054	-0.352
38.70	40.70	5	181	39.5%	0.68	0.0056	-0.356	525	13.30	13.95	44	2,219	38.8%	-0.32	0.0057	-0.362
36.85	39.15			39.3%	0.67	0.0058	-0.360	527.5	13.95	14.75	7	121	38.5%	-0.33	0.0058	-0.367
35.20	37.40	3	244	39.0%	0.65	0.0059	-0.365	530	15.15	15.55	145	9,454	38.4%	-0.35	0.0060	-0.371
33.55	35.60			38.6%	0.64	0.0060	-0.368	532.5	15.50	16.50	12	71	38.0%	-0.36	0.0061	-0.374
32.00	33.90	49	128	38.4%	0.62	0.0061	-0.371	535	16.40	17.35	62	3,329	37.7%	-0.38	0.0062	-0.377
30.60	32.40			38.4%	0.61	0.0062	-0.374	537.5	17.55	18.30	27	52	37.8%	-0.39	0.0063	-0.380
29.00	30.75	25	462	38.0%	0.59	0.0064	-0.376	540	18.80	19.25	300	2,351	37.7%	-0.41	0.0064	-0.382
27.55	29.35	31	1	37.8%	0.58	0.0064	-0.378	542.5	19.80	20.40		155	37.6%	-0.43	0.0065	-0.383
26.10	27.55	35	186	37.3%	0.56	0.0065	-0.379	545	21.05	21.65	124	2,598	37.7%	-0.44	0.0066	-0.384
24.70	26.60	5	4	37.5%	0.54	0.0066	-0.379	547.5	21.95	22.60	57	43	37.2%	-0.46	0.0067	-0.384
23.60	24.95	260	930	37.2%	0.53	0.0066	-0.379	550	23.10	23.65	294	7,473	37.0%	-0.48	0.0067	-0.384
22.25	23.90	14	38	37.2%	0.51	0.0067	-0.378	552.5	24.30	25.00	5	7	36.9%	-0.49	0.0068	-0.383
21.40	22.15	151	813	37.0%	0.49	0.0067	-0.376	555	25.30	26.50	57	2,099	36.7%	-0.51	0.0068	-0.381
20.30	20.85	126	7	36.9%	0.48	0.0068	-0.374	557.5	26.80	27.75	2	14	36.7%	-0.53	0.0069	-0.379
19.15	19.65	237	2,669	36.6%	0.46	0.0068	-0.371	560	27.65	28.75	7	2,933	35.9%	-0.54	0.0069	-0.376
17.95	18.60	945	56	36.5%	0.44	0.0068	-0.368	562.5	28.50	30.90		6	35.9%	-0.56	0.0069	-0.372
16.75	17.50	39	908	35.9%	0.43	0.0067	-0.364	565	30.35	32.35	2	999	36.1%	-0.58	0.0068	-0.368
15.75	16.50	44	60	36.1%	0.41	0.0067	-0.359	567.5	31.80	33.80		46	35.9%	-0.60	0.0068	-0.364
14.85	15.50	94	1,023	36.0%	0.39	0.0066	-0.354	570	33.40	35.25	15	2,415	35.8%	-0.61	0.0068	-0.359
13.90	14.55	1	37	35.9%	0.38	0.0066	-0.348	572.5	34.55	37.00		1	35.4%	-0.63	0.0067	-0.353
13.00	13.65	292	1,902	35.8%	0.36	0.0065	-0.342	575	36.25	38.50	6	986	35.3%	-0.65	0.0067	-0.347
11.35	12.00	133	1,263	35.6%	0.33	0.0063	-0.329	580	39.85	42.10	22	2,765	35.5%	-0.68	0.0065	-0.333
9.75	10.50	97	747	35.3%	0.30	0.0061	-0.314	585	43.05	46.00	32	3,963	35.3%	-0.71	0.0063	-0.318
8.60	9.10	194	1,507	35.2%	0.27	0.0058	-0.297	590	46.70	49.50	37	1,582	34.9%	-0.74	0.0060	-0.302
7.35	7.90	59	684	35.0%	0.24	0.0056	-0.280	595	50.15	53.15	1	1,577	34.2%	-0.77	0.0057	-0.284
6.50	6.80	537	5,021	35.0%	0.22	0.0052	-0.262	600	54.30	57.55	41	2,340	34.6%	-0.79	0.0054	-0.266
5.55	5.95	25	4,971	35.0%	0.19	0.0049	-0.243	605	58.40	61.75	26	1,014	34.6%	-0.82	0.0051	-0.247
4.70	5.10	36	1,335	34.8%	0.17	0.0046	-0.224	610	62.10	65.95	4	1,280	33.7%	-0.84	0.0048	-0.228
4.00	4.30	30	1,960	34.7%	0.15	0.0042	-0.206	615	66.50	70.35	50	609	33.7%	-0.86	0.0044	-0.210
3.40	3.75	1,350	4,663	34.8%	0.13	0.0038	-0.188	620	71.55	74.85		1,985	34.6%	-0.88	0.0041	-0.191
2.88	3.10	18	1,149	34.6%	0.12	0.0035	-0.170	625	76.00	79.20		193	34.1%	-0.90	0.0038	-0.174
2.43	2.66	91	1,197	34.6%	0.10	0.0032	-0.154	630	80.40	84.00	4	21.8K	34.0%	-0.92	0.0035	-0.158
2.05	2.26	157	2,055	34.6%	0.09	0.0029	-0.139	635	85.05	88.70		236	33.9%	-0.93	0.0032	-0.143
1.82	1.94	89	11.6K	34.9%	0.08	0.0026	-0.124	640	89.55	93.40		420	32.8%	-0.94	0.0029	-0.131
1.49	1.70	24	751	34.9%	0.07	0.0023	-0.112	645	94.50	98.10		59	32.5%	-0.96	0.0027	-0.118
1.29	1.40	94	5,568	35.0%	0.06	0.0021	-0.100	650	99.50	103.00		285	33.1%	-0.97	0.0024	-0.103
1.04	1.19	31	633	34.9%	0.05	0.0018	-0.090	655	104.10	107.85		64		-0.97	0.0021	-0.096
0.8800	1.02	1	2,164	35.0%	0.04	0.0016	-0.081	660	109.40	112.85	1	56	32.7%	-0.98	0.0018	-0.086
0.7400	0.8900	1	667	35.2%	0.04	0.0015	-0.073	665	113.80	117.75		59		-0.99	0.0016	-0.072
0.6300	0.7700	3	1,390	35.4%	0.03	0.0013	-0.066	670	118.85	122.75		73		-0.99	0.0012	-0.069
0.5400	0.6800	30	2,964	35.6%	0.03	0.0012	-0.059	675	124.15	127.75				-0.99	0.0008	-0.066
0.4600	0.6000	10	3,478	35.9%	0.03	0.0010	-0.054	680	129.15	132.65		11		-1.00	0.0006	-0.062
0.4100	0.5000	6	201	36.1%	0.02	0.0009	-0.049	685	134.15	137.65		2		-1.00	0.0004	-0.059
0.3700	0.4700	1	339	36.7%	0.02	0.0008	-0.045	690	139.15	142.65				-1.00	0.0002	-0.059
0.3200	0.4200	36	391	37.0%	0.02	0.0008	-0.041	695	143.80	147.65		1		-1.00	0.0001	-0.059
0.2700	0.3800	4	2,681	37.2%	0.02	0.0007	-0.038	700	148.80	152.65		4		-1.00	0.0000	-0.059
0.2500	0.3400		288	37.7%	0.01	0.0006	-0.035	705	153.80	158.05		2		-1.00	0.0000	-0.059
0.2100	0.3100	1	320	38.0%	0.01	0.0006	-0.032	710	159.15	162.65		27		-1.00	0.0000	-0.059
0.1900	0.2800		172	38.4%	0.01	0.0005	-0.029	715	163.90	167.65		27		-1.00	0.0000	-0.059
0.1600	0.2600		816	38.7%	0.01	0.0005	-0.027	720	168.80	172.65		1		-1.00	0.0000	-0.059
0.1500	0.2400	10	130	39.2%	0.01	0.0004	-0.025	725	173.80	177.65		3		-1.00	0.0000	-0.059
0.1300	0.2300	1	193	39.7%	0.01	0.0004	-0.024	730	178.80	182.65				-1.00	0.0000	-0.059
0.1000	0.2600		102	40.5%	0.01	0.0004	-0.022	735	183.80	187.65		1		-1.00	0.0000	-0.059
0.0900	0.2500		276	41.1%	0.01	0.0003	-0.021	740	188.80	192.65				-1.00	0.0000	-0.059
0.0800	0.1900	10	209	40.8%	0.01	0.0003	-0.019	745	193.90	197.65				-1.00	0.0000	-0.059
0.0700	0.2300		490	42.1%	0.01	0.0003	-0.018	750	198.80	202.65				-1.00	0.0000	-0.059
0.0600	0.2400		95	42.9%	0.01	0.0002	-0.017	755	203.80	207.65				-1.00	0.0000	-0.059
0.0300	0.1800		131	42.0%	0.01	0.0002	-0.016	760	208.80	212.65				-1.00	0.0000	-0.059
0.0500	0.1800		270	43.2%	0.01	0.0002	-0.015	765	214.10	217.65				-1.00	0.0000	-0.059
0.0400	0.1800		183	43.7%	0.00	0.0002	-0.014	770	218.80	222.65				-1.00	0.0000	-0.059
0.0400	0.1600		87	44.0%	0.00	0.0002	-0.013	775	224.20	227.65				-1.00	0.0000	-0.059
0.0300	0.1200	2	1,993	43.5%	0.00	0.0002	-0.013	780	228.80	232.65				-1.00	0.0000	-0.059
0.0300	0.1200	1	72	44.2%	0.00	0.0002	-0.012	785	233.90	237.65				-1.00	0.0000	-0.059
0.0200	0.1200		88	44.6%	0.00	0.0001	-0.011	790	238.80	242.65				-1.00	0.0000	-0.059
0.0200	0.3500		189	50.1%	0.00	0.0001	-0.011	795	243.80	247.65				-1.00	0.0000	-0.059
0.0100	0.1600	3	1,253	46.9%	0.00	0.0001	-0.010	800	248.80	252.65				-1.00	0.0000	-0.059
0.0100	0.2400		532	49.4%	0.00	0.0001	-0.010	805	253.80	257.65				-1.00	0.0000	-0.059
0.0100	0.4100		115	53.0%	0.00	0.0001	-0.009	810	258.80	262.65				-1.00	0.0000	-0.059
0.0100	0.8500		37	58.7%	0.00	0.0001	-0.009	815	263.80	267.65				-1.00	0.0000	-0.059
0.0100	0.1300		96	48.7%	0.00	0.0001	-0.009	820	268.80	272.65				-1.00	0.0000	-0.059

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

SMH Optionskette VanEck Semiconductor ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum