SMH Optionskette VanEck Semiconductor ETF

Verfall Cboe delayed options data · Stand 18:44 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 ±8.6% (501.82–596.42) · ATM IV 36.9% · 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
273.35	276.95		2	89.9%	1.00	0.0001	0.000	275	0.0200	0.9000		195	104.9%	-0.00	0.0001	-0.019
268.50	271.95		9	91.2%	1.00	0.0001	0.000	280	0.0200	0.9100		27	102.5%	-0.00	0.0001	-0.021
263.40	267.00		10	86.2%	1.00	0.0001	0.000	285	0.0300	0.5000		16	93.3%	-0.00	0.0001	-0.022
258.50	262.05		32	87.3%	1.00	0.0001	0.000	290	0.0300	0.8400		12	96.8%	-0.00	0.0001	-0.023
253.45	257.05		2	82.5%	1.00	0.0001	0.000	295	0.0400	0.6900		14	92.3%	-0.00	0.0001	-0.024
248.50	252.10		8	82.1%	1.00	0.0001	0.000	300	0.0600	0.5500		3,237	88.1%	-0.00	0.0001	-0.025
243.50	247.15		48	80.3%	0.99	0.0001	0.000	305	0.0500	0.2300		148	78.5%	-0.00	0.0001	-0.027
238.60	242.15		3	79.6%	0.99	0.0001	0.000	310	0.0700	0.8600		324	88.4%	-0.01	0.0001	-0.028
233.60	237.20		25	77.8%	0.99	0.0001	-0.001	315	0.1500	0.3900	97	141	80.4%	-0.01	0.0001	-0.030
228.60	232.25		1	75.9%	0.99	0.0001	-0.003	320	0.0800	0.2900		92	74.9%	-0.01	0.0001	-0.032
223.65	227.30		7	75.1%	0.99	0.0001	-0.005	325	0.1100	0.8700		77	82.4%	-0.01	0.0001	-0.033
218.85	222.30		3	75.8%	0.99	0.0002	-0.008	330	0.1900	0.4700	6	33	76.1%	-0.01	0.0002	-0.035
213.75	217.35		24	72.3%	0.99	0.0002	-0.011	335	0.1700	1.08		193	80.8%	-0.01	0.0002	-0.037
208.80	212.40		67	71.2%	0.99	0.0002	-0.013	340	0.1000	0.6800		312	73.7%	-0.01	0.0002	-0.039
203.85	207.45		24	70.1%	0.99	0.0002	-0.016	345	0.2700	0.7200		248	74.1%	-0.01	0.0002	-0.042
198.85	202.50		86	68.3%	0.99	0.0002	-0.019	350	0.3100	0.4000	30	243	68.8%	-0.01	0.0002	-0.044
193.95	197.55		52	67.7%	0.99	0.0003	-0.023	355	0.3400	0.4900		193	68.3%	-0.01	0.0003	-0.047
189.00	192.65		111	67.0%	0.99	0.0003	-0.026	360	0.3800	0.4700	1	139	66.6%	-0.01	0.0003	-0.050
184.05	187.70		16	65.6%	0.99	0.0003	-0.030	365	0.4100	0.5100		164	65.4%	-0.01	0.0003	-0.053
179.20	182.75		40	65.1%	0.99	0.0003	-0.034	370	0.4600	0.5600	11	120	64.4%	-0.01	0.0003	-0.056
174.40	177.85		25	65.2%	0.98	0.0004	-0.038	375	0.5300	0.6100	2	429	63.5%	-0.02	0.0004	-0.060
169.35	172.90		208	62.9%	0.98	0.0004	-0.043	380	0.5800	0.6500	2	482	62.3%	-0.02	0.0004	-0.064
164.65	168.00		113	63.4%	0.98	0.0004	-0.047	385	0.6100	0.7200		159	61.1%	-0.02	0.0005	-0.068
159.40	163.05		56	59.9%	0.98	0.0005	-0.052	390	0.6900	0.7700	6	267	60.0%	-0.02	0.0005	-0.072
154.50	158.15		107	58.9%	0.98	0.0006	-0.058	395	0.7600	0.8600	3	186	59.1%	-0.02	0.0006	-0.077
149.50	153.25	3	51	57.4%	0.98	0.0006	-0.063	400	0.8500	0.9200	13	4,067	58.0%	-0.02	0.0006	-0.082
144.85	148.35		5	57.6%	0.97	0.0007	-0.070	405	0.8900	1.03		1,139	56.9%	-0.03	0.0007	-0.088
139.85	143.50		102	56.1%	0.97	0.0008	-0.076	410	1.03	1.11	9	342	56.0%	-0.03	0.0008	-0.094
135.00	138.60		51	55.1%	0.97	0.0008	-0.083	415	1.12	1.24	16	605	55.0%	-0.03	0.0008	-0.100
130.15	133.75		12	54.2%	0.96	0.0009	-0.090	420	1.22	1.35	16	713	53.9%	-0.04	0.0009	-0.107
125.40	128.90		33	53.5%	0.96	0.0010	-0.098	425	1.32	1.48	293	685	52.8%	-0.04	0.0010	-0.114
120.55	124.10		27	52.6%	0.96	0.0011	-0.106	430	1.52	1.63	7	1,009	52.1%	-0.04	0.0011	-0.122
115.65	119.25		70	51.2%	0.95	0.0012	-0.116	435	1.68	1.80	9	218	51.1%	-0.05	0.0012	-0.130
110.90	114.50		107	50.5%	0.95	0.0014	-0.125	440	1.83	1.98	22	416	50.1%	-0.05	0.0014	-0.139
106.70	109.85		479	51.3%	0.94	0.0015	-0.135	445	2.05	2.21	2	284	49.3%	-0.06	0.0015	-0.149
101.35	104.95		253	48.5%	0.93	0.0017	-0.146	450	2.31	2.42	47	4,992	48.4%	-0.07	0.0017	-0.159
96.70	100.25		46	47.8%	0.93	0.0018	-0.158	455	2.56	2.75	2	1,008	47.6%	-0.07	0.0018	-0.170
92.05	95.60		190	47.1%	0.92	0.0020	-0.170	460	2.88	3.10	39	560	46.9%	-0.08	0.0020	-0.182
87.75	90.95		147	46.8%	0.91	0.0022	-0.183	465	3.20	3.45	130	1,050	46.0%	-0.09	0.0022	-0.194
83.35	86.50		316	46.5%	0.90	0.0025	-0.196	470	3.60	3.85	266	961	45.3%	-0.10	0.0025	-0.207
78.85	81.75		174	45.4%	0.88	0.0027	-0.210	475	4.05	4.35	1	1,268	44.6%	-0.12	0.0027	-0.221
74.40	77.40		138	44.8%	0.87	0.0030	-0.225	480	4.55	4.85	207	1,697	43.9%	-0.13	0.0030	-0.235
70.00	72.65	1	45	43.6%	0.86	0.0032	-0.240	485	5.20	5.45	281	554	43.3%	-0.14	0.0032	-0.250
65.75	68.80		77	43.6%	0.84	0.0035	-0.255	490	5.85	6.15	145	1,642	42.7%	-0.16	0.0035	-0.265
61.40	64.60		161	42.9%	0.82	0.0038	-0.271	495	6.55	7.00	166	1,479	42.1%	-0.18	0.0038	-0.280
57.35	60.40	1	336	42.3%	0.81	0.0041	-0.286	500	7.40	7.70	787	8,215	41.4%	-0.20	0.0042	-0.295
53.25	55.90		112	41.1%	0.78	0.0044	-0.301	505	8.30	8.60	116	1,992	40.8%	-0.22	0.0045	-0.309
49.30	51.75		123	40.3%	0.76	0.0048	-0.315	510	9.35	9.80	625	3,310	40.4%	-0.24	0.0048	-0.323
45.50	47.90		96	39.8%	0.74	0.0051	-0.328	515	10.50	11.00	36	959	39.8%	-0.26	0.0051	-0.336
41.80	44.20		127	39.3%	0.71	0.0054	-0.341	520	11.75	12.30	107	3,353	39.3%	-0.29	0.0054	-0.348
38.50	40.75	5	181	39.1%	0.69	0.0057	-0.351	525	13.35	13.75	242	2,219	39.0%	-0.32	0.0057	-0.358
36.60	39.15			38.8%	0.67	0.0058	-0.356	527.5	14.10	14.60	8	121	38.8%	-0.33	0.0059	-0.363
35.00	37.40	3	244	38.6%	0.66	0.0060	-0.361	530	14.90	15.35	184	9,454	38.5%	-0.35	0.0060	-0.367
33.80	35.55			38.6%	0.64	0.0061	-0.365	532.5	15.75	16.30	20	71	38.3%	-0.36	0.0061	-0.371
32.15	34.10	49	128	38.5%	0.63	0.0062	-0.368	535	16.65	17.10	73	3,329	38.1%	-0.38	0.0063	-0.374
30.45	32.30			37.9%	0.61	0.0063	-0.371	537.5	17.45	18.15	45	52	37.8%	-0.39	0.0064	-0.376
29.15	30.80	31	462	37.9%	0.60	0.0064	-0.373	540	18.55	19.25	2,663	2,351	37.8%	-0.41	0.0065	-0.379
27.00	29.25	31	1	37.1%	0.58	0.0065	-0.375	542.5	19.40	20.05	28	155	37.3%	-0.42	0.0066	-0.380
26.25	27.95	36	186	37.5%	0.56	0.0066	-0.376	545	20.65	21.05	171	2,598	37.2%	-0.44	0.0067	-0.381
24.55	26.25	6	4	36.9%	0.55	0.0067	-0.376	547.5	21.55	22.10	75	43	36.8%	-0.46	0.0068	-0.381
23.55	24.95	267	930	37.0%	0.53	0.0067	-0.376	550	22.90	23.20	341	7,473	36.8%	-0.47	0.0068	-0.381
21.90	23.55	15	38	36.5%	0.51	0.0068	-0.375	552.5	24.05	24.45	18	7	36.6%	-0.49	0.0069	-0.380
21.20	21.80	259	813	36.4%	0.50	0.0068	-0.374	555	24.80	26.10	61	2,099	36.3%	-0.51	0.0069	-0.379
19.95	20.65	126	7	36.2%	0.48	0.0068	-0.372	557.5	26.10	27.55	4	14	36.3%	-0.53	0.0069	-0.376
18.80	19.35	371	2,669	36.0%	0.46	0.0068	-0.369	560	27.80	28.80	299	2,933	36.4%	-0.54	0.0069	-0.374
17.70	18.30	958	56	35.9%	0.44	0.0068	-0.366	562.5	28.60	30.15	25	6	35.7%	-0.56	0.0069	-0.370
16.65	17.20	53	908	35.8%	0.43	0.0068	-0.362	565	30.70	31.70	5	999	36.2%	-0.58	0.0069	-0.366
15.60	16.10	44	60	35.5%	0.41	0.0068	-0.357	567.5	31.55	33.90		46	36.1%	-0.60	0.0069	-0.362
14.60	15.15	2,215	1,023	35.4%	0.39	0.0067	-0.352	570	32.90	34.65	16	2,415	35.2%	-0.61	0.0068	-0.357
13.75	14.15	1	37	35.3%	0.38	0.0067	-0.347	572.5	34.25	36.45		1	35.1%	-0.63	0.0068	-0.351
12.80	13.30	332	1,902	35.2%	0.36	0.0066	-0.341	575	36.00	37.85	6	986	34.9%	-0.65	0.0067	-0.345
11.20	11.65	171	1,263	35.0%	0.33	0.0064	-0.327	580	39.20	42.10	23	2,765	35.3%	-0.68	0.0066	-0.331
9.70	10.15	98	747	34.8%	0.30	0.0062	-0.312	585	42.80	45.20	32	3,963	34.8%	-0.71	0.0063	-0.317
8.35	8.85	450	1,507	34.7%	0.27	0.0059	-0.296	590	46.35	48.90	40	1,582	34.5%	-0.74	0.0061	-0.300
7.20	7.60	91	684	34.5%	0.24	0.0056	-0.278	595	50.40	52.60	1	1,577	34.4%	-0.77	0.0058	-0.283
6.30	6.50	758	5,021	34.4%	0.22	0.0053	-0.261	600	54.20	57.10	43	2,340	34.6%	-0.79	0.0055	-0.265
5.30	5.70	310	4,971	34.4%	0.19	0.0049	-0.242	605	58.40	61.15	26	1,014	34.5%	-0.82	0.0051	-0.247
4.60	4.90	44	1,335	34.4%	0.17	0.0046	-0.224	610	62.75	65.50	4	1,280	34.7%	-0.84	0.0048	-0.228
3.80	4.20	34	1,960	34.2%	0.15	0.0042	-0.205	615	67.00	69.55	50	609	34.1%	-0.86	0.0044	-0.209
3.25	3.60	1,493	4,663	34.3%	0.13	0.0039	-0.188	620	71.45	74.35		1,985	34.6%	-0.88	0.0041	-0.192
2.88	3.10	67	1,149	34.5%	0.12	0.0035	-0.171	625	75.65	78.95		193	34.1%	-0.90	0.0038	-0.174
2.39	2.64	157	1,197	34.4%	0.10	0.0032	-0.155	630	80.70	83.70	4	21.8K	35.2%	-0.92	0.0035	-0.159
2.02	2.27	202	2,055	34.5%	0.09	0.0029	-0.140	635	85.35	88.30		236	35.0%	-0.93	0.0032	-0.145
1.78	1.93	101	11.6K	34.7%	0.08	0.0026	-0.126	640	90.10	93.40		420	36.1%	-0.94	0.0029	-0.131
1.49	1.63	25	751	34.7%	0.07	0.0023	-0.113	645	94.60	97.95		59	34.7%	-0.95	0.0026	-0.119
1.29	1.40	122	5,568	34.9%	0.06	0.0021	-0.102	650	99.80	102.70		285	35.8%	-0.96	0.0025	-0.112
1.07	1.20	55	633	35.0%	0.05	0.0019	-0.092	655	104.30	107.85		64	35.7%	-0.97	0.0023	-0.097
0.9100	1.04	6	2,164	35.1%	0.04	0.0017	-0.083	660	109.20	112.75	1	56	35.8%	-0.98	0.0020	-0.082
0.7700	0.9000	100	667	35.3%	0.04	0.0015	-0.074	665	114.20	117.75		59	37.0%	-0.99	0.0016	-0.079
0.6500	0.7800	97	1,390	35.5%	0.03	0.0013	-0.067	670	119.15	122.30		73		-0.99	0.0012	-0.072
0.5800	0.6700	32	2,964	35.8%	0.03	0.0012	-0.061	675	124.10	127.70			38.0%	-1.00	0.0009	-0.060
0.5000	0.6000	10	3,478	36.1%	0.03	0.0011	-0.055	680	129.10	132.70		11	39.1%	-1.00	0.0006	-0.060
0.4200	0.5200	6	201	36.3%	0.02	0.0010	-0.050	685	134.10	137.60		2	38.7%	-1.00	0.0003	-0.060
0.3700	0.4600	1	339	36.6%	0.02	0.0008	-0.045	690	139.10	142.95			43.4%	-1.00	0.0001	-0.060
0.3200	0.4100	36	391	36.9%	0.02	0.0008	-0.042	695	144.10	147.95		1	44.5%	-1.00	0.0000	-0.060
0.2900	0.3500	8	2,681	37.2%	0.02	0.0007	-0.038	700	149.10	152.55		4		-1.00	0.0000	-0.060
0.2500	0.3400		288	37.7%	0.02	0.0006	-0.035	705	154.10	157.50		2		-1.00	0.0000	-0.060
0.2200	0.2900	1	320	37.9%	0.01	0.0006	-0.032	710	159.10	162.90		27	47.5%	-1.00	0.0000	-0.060
0.1900	0.2600		172	38.2%	0.01	0.0005	-0.030	715	164.10	167.95		27	48.9%	-1.00	0.0000	-0.060
0.1700	0.2400		816	38.6%	0.01	0.0005	-0.027	720	169.10	172.95		1	49.9%	-1.00	0.0000	-0.060
0.1500	0.2400	12	130	39.3%	0.01	0.0004	-0.025	725	174.10	177.95		3	51.0%	-1.00	0.0000	-0.060
0.1300	0.2100	1	193	39.5%	0.01	0.0004	-0.024	730	179.10	182.95			52.0%	-1.00	0.0000	-0.060
0.1100	0.2400		102	40.4%	0.01	0.0004	-0.022	735	184.10	187.95		1	53.1%	-1.00	0.0000	-0.060
0.0900	0.2500		276	41.1%	0.01	0.0003	-0.020	740	189.10	192.95			54.1%	-1.00	0.0000	-0.060
0.0900	0.1700	10	209	40.7%	0.01	0.0003	-0.019	745	194.10	197.95			55.1%	-1.00	0.0000	-0.060
0.0700	0.2300		490	42.1%	0.01	0.0003	-0.018	750	199.10	202.50				-1.00	0.0000	-0.060
0.0600	0.2400	2	95	42.9%	0.01	0.0002	-0.017	755	204.10	207.95			57.1%	-1.00	0.0000	-0.060
0.0300	0.1800	2	131	42.1%	0.01	0.0002	-0.016	760	209.10	212.70			55.5%	-1.00	0.0000	-0.060
0.0600	0.1600		270	43.0%	0.01	0.0002	-0.015	765	214.10	217.50				-1.00	0.0000	-0.060
0.0400	0.1600		183	43.3%	0.00	0.0002	-0.014	770	219.10	222.30				-1.00	0.0000	-0.060
0.0400	0.1400		87	43.6%	0.00	0.0002	-0.013	775	224.10	227.95			61.0%	-1.00	0.0000	-0.060
0.0300	0.1200	2	1,993	43.5%	0.00	0.0002	-0.012	780	229.10	232.95			62.0%	-1.00	0.0000	-0.060
0.0400	0.1200	12	72	44.5%	0.00	0.0002	-0.012	785	234.10	237.95			62.9%	-1.00	0.0000	-0.060
0.0200	0.1200		88	44.6%	0.00	0.0001	-0.011	790	239.10	242.70			61.0%	-1.00	0.0000	-0.060
0.0200	0.2500		189	48.4%	0.00	0.0001	-0.010	795	244.10	247.70			61.9%	-1.00	0.0000	-0.060
0.0100	0.1600	4	1,253	46.9%	0.00	0.0001	-0.010	800	249.10	252.65			61.9%	-1.00	0.0000	-0.060
0.0100	0.3300		532	51.1%	0.00	0.0001	-0.009	805	254.10	257.80			65.2%	-1.00	0.0000	-0.060
0.0100	0.4100		115	53.1%	0.00	0.0001	-0.009	810	259.10	262.65			63.6%	-1.00	0.0000	-0.060
0.0100	0.8500		37	58.7%	0.00	0.0001	-0.009	815	264.10	267.50				-1.00	0.0000	-0.060
0.0100	0.1300		96	48.7%	0.00	0.0001	-0.008	820	269.10	272.30				-1.00	0.0000	-0.060

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