SMH rantai opsi VanEck Semiconductor ETF

Expirasi Cboe delayed options data · per 21:42 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±8.5% (507.88–602.83) · ATM IV 36.8% · P/C open interest 1.43

CALLS								Strike	PUT
Bid	Tanya	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	Tanya	Vol	OI	IV	Δ	Γ	Θ
266.50	271.45		9	96.3%	1.00	0.0001	0.000	280	0	1.87		27	113.0%	-0.00	0.0001	-0.022
261.50	266.45		10	93.1%	1.00	0.0001	0.000	285	0	0.5000		16	92.5%	-0.00	0.0001	-0.023
256.50	261.45		32	89.9%	1.00	0.0001	0.000	290	0	1.47		12	104.0%	-0.00	0.0001	-0.024
251.50	256.45		2	86.8%	1.00	0.0001	0.000	295	0.0400	0.9000		14	95.2%	-0.00	0.0001	-0.025
246.50	251.45		8	83.7%	0.99	0.0001	0.000	300	0.0600	0.5500		3,237	87.9%	-0.00	0.0001	-0.027
241.50	246.45		48	80.5%	0.99	0.0001	0.000	305	0.0500	0.2200		148	78.0%	-0.00	0.0001	-0.028
236.50	241.45		3	77.4%	0.99	0.0001	-0.000	310	0.0700	0.9200		324	88.9%	-0.01	0.0001	-0.030
231.50	236.45		25	74.2%	0.99	0.0001	-0.002	315	0.0400	0.3900	97	141	78.0%	-0.01	0.0001	-0.031
226.50	231.45		1	71.0%	0.99	0.0001	-0.005	320	0.0800	0.3000		92	75.0%	-0.01	0.0001	-0.033
221.50	226.45		7	67.7%	0.99	0.0001	-0.007	325	0.1000	1.05		77	84.0%	-0.01	0.0001	-0.035
216.50	221.45		3	64.3%	0.99	0.0002	-0.009	330	0.1700	0.6700	6	33	78.4%	-0.01	0.0002	-0.037
211.55	216.50		24	64.7%	0.99	0.0002	-0.012	335	0.0700	1.12		193	80.1%	-0.01	0.0002	-0.039
206.55	211.50		67	61.4%	0.99	0.0002	-0.015	340	0.0400	0.7600		312	73.8%	-0.01	0.0002	-0.041
201.55	206.50		24	58.0%	0.99	0.0002	-0.018	345	0.1200	0.7700		248	72.8%	-0.01	0.0002	-0.043
197.00	201.95		86	71.7%	0.99	0.0002	-0.021	350	0.2500	0.6000	30	243	67.9%	-0.01	0.0002	-0.046
192.00	196.95		52	69.3%	0.99	0.0003	-0.024	355	0.3200	0.4900		193	67.9%	-0.01	0.0003	-0.048
187.00	191.95		111	66.9%	0.99	0.0003	-0.028	360	0.3600	0.6700	1	139	68.2%	-0.01	0.0003	-0.051
182.00	186.95		16	64.5%	0.99	0.0003	-0.031	365	0.3900	0.7100		164	66.8%	-0.01	0.0003	-0.054
177.00	181.95		40	62.2%	0.99	0.0004	-0.035	370	0.4300	0.7600	11	120	65.6%	-0.01	0.0004	-0.058
172.00	176.95		25	59.9%	0.98	0.0004	-0.040	375	0.4700	0.7800	2	429	64.1%	-0.02	0.0004	-0.061
167.10	172.00		208	59.1%	0.98	0.0004	-0.044	380	0.5100	0.8400	2	482	62.9%	-0.02	0.0004	-0.065
162.50	167.00		113	60.2%	0.98	0.0005	-0.049	385	0.5600	0.9300		159	61.9%	-0.02	0.0005	-0.069
157.50	162.00		56	58.0%	0.98	0.0005	-0.054	390	0.4300	1.00	6	267	59.6%	-0.02	0.0005	-0.074
152.50	157.00		107	55.8%	0.98	0.0006	-0.059	395	0.5200	1.07	3	186	58.7%	-0.02	0.0006	-0.078
147.50	152.45	3	51	56.6%	0.97	0.0006	-0.065	400	0.5900	1.10	14	4,067	57.3%	-0.02	0.0006	-0.084
142.50	147.45		5	54.4%	0.97	0.0007	-0.071	405	0.6800	1.23		1,139	56.5%	-0.03	0.0007	-0.089
137.55	142.50		102	52.9%	0.97	0.0008	-0.078	410	0.8700	1.20	9	342	55.4%	-0.03	0.0008	-0.095
133.00	137.50		51	53.1%	0.97	0.0008	-0.085	415	0.8800	1.40	16	605	54.4%	-0.03	0.0008	-0.102
128.00	132.95		12	52.9%	0.96	0.0009	-0.092	420	1.00	1.56	24	713	53.6%	-0.04	0.0009	-0.108
123.00	127.95		33	50.8%	0.96	0.0010	-0.100	425	1.12	1.71	294	685	52.6%	-0.04	0.0010	-0.116
118.05	123.00		27	49.1%	0.95	0.0011	-0.109	430	1.27	1.95	8	1,009	51.3%	-0.05	0.0012	-0.124
113.50	118.45		70	50.1%	0.95	0.0013	-0.118	435	1.60	2.07	9	218	51.3%	-0.05	0.0013	-0.133
108.50	113.45		107	48.0%	0.94	0.0014	-0.128	440	1.61	2.31	37	416	50.0%	-0.06	0.0014	-0.142
104.05	109.00		479	49.0%	0.94	0.0016	-0.139	445	1.87	2.53	2	284	49.2%	-0.06	0.0016	-0.152
99.00	103.95		253	46.6%	0.93	0.0017	-0.150	450	2.13	2.84	57	4,992	48.6%	-0.07	0.0017	-0.163
94.50	99.45		46	46.8%	0.92	0.0019	-0.162	455	2.45	3.05	2	1,008	47.6%	-0.08	0.0019	-0.174
90.00	94.50		190	45.8%	0.91	0.0021	-0.174	460	2.78	3.50	44	560	47.1%	-0.09	0.0021	-0.186
85.05	90.00		147	44.6%	0.90	0.0023	-0.188	465	3.15	3.85	134	1,050	46.3%	-0.10	0.0023	-0.199
80.90	85.40		316	44.7%	0.89	0.0025	-0.202	470	3.55	4.45	277	961	45.8%	-0.11	0.0025	-0.213
76.40	80.75		174	43.8%	0.88	0.0028	-0.216	475	3.90	4.90	66	1,268	44.8%	-0.12	0.0028	-0.227
71.95	76.30		138	43.2%	0.87	0.0030	-0.231	480	4.50	5.60	213	1,697	44.5%	-0.13	0.0030	-0.241
67.60	72.00	1	45	42.7%	0.85	0.0033	-0.247	485	5.15	6.15	289	554	43.7%	-0.15	0.0033	-0.256
63.85	67.35		77	42.4%	0.84	0.0036	-0.262	490	5.70	6.90	159	1,642	43.0%	-0.16	0.0036	-0.272
59.00	63.15		161	41.0%	0.82	0.0039	-0.278	495	6.55	7.70	169	1,479	42.5%	-0.18	0.0039	-0.287
55.25	59.25	1	336	41.1%	0.80	0.0042	-0.293	500	7.15	8.55	801	8,215	41.5%	-0.20	0.0042	-0.302
51.50	54.95		112	40.6%	0.78	0.0045	-0.308	505	8.40	9.80	117	1,992	41.6%	-0.22	0.0045	-0.316
47.90	50.95		123	40.3%	0.75	0.0048	-0.323	510	9.50	10.90	631	3,310	41.0%	-0.25	0.0049	-0.330
43.85	47.45		96	39.8%	0.73	0.0051	-0.336	515	10.45	12.10	36	959	40.2%	-0.27	0.0052	-0.343
40.50	43.60	2	127	39.4%	0.70	0.0054	-0.348	520	12.00	13.85	425	3,353	40.3%	-0.30	0.0055	-0.354
37.10	40.00	6	181	38.9%	0.68	0.0057	-0.358	525	13.20	15.30	300	2,219	39.5%	-0.32	0.0058	-0.365
35.15	37.85			38.0%	0.66	0.0058	-0.363	527.5	14.05	16.00	14	121	39.2%	-0.34	0.0059	-0.369
33.75	36.50	4	244	38.3%	0.65	0.0060	-0.367	530	14.90	16.85	215	9,454	39.0%	-0.35	0.0060	-0.373
31.90	35.20			38.2%	0.63	0.0061	-0.370	532.5	15.80	17.80	21	71	38.9%	-0.37	0.0062	-0.376
30.40	33.40	49	128	37.8%	0.62	0.0062	-0.373	535	16.75	19.00	80	3,329	38.9%	-0.38	0.0063	-0.379
28.90	32.05			37.8%	0.60	0.0063	-0.376	537.5	17.70	19.75	45	52	38.5%	-0.40	0.0064	-0.382
27.65	30.60	31	462	37.9%	0.59	0.0064	-0.378	540	18.40	20.80	2,772	2,351	38.1%	-0.42	0.0065	-0.383
26.25	28.60	31	1	37.3%	0.57	0.0065	-0.379	542.5	19.80	22.20	28	155	38.5%	-0.43	0.0066	-0.385
24.90	27.75	38	186	37.5%	0.55	0.0066	-0.380	545	20.85	22.85	191	2,598	37.9%	-0.45	0.0067	-0.385
23.35	26.40	6	4	37.3%	0.54	0.0066	-0.380	547.5	21.85	24.15	82	43	37.7%	-0.47	0.0067	-0.385
22.30	25.00	326	930	37.2%	0.52	0.0067	-0.379	550	23.00	25.00	346	7,473	37.3%	-0.48	0.0068	-0.384
20.80	23.10	15	38	36.4%	0.50	0.0067	-0.378	552.5	24.15	26.60	32	7	37.4%	-0.50	0.0068	-0.383
19.40	22.30	336	813	36.4%	0.49	0.0068	-0.376	555	25.40	27.85	68	2,099	37.1%	-0.52	0.0069	-0.381
18.40	20.75	130	7	36.1%	0.47	0.0068	-0.374	557.5	26.25	29.30	4	14	36.7%	-0.53	0.0069	-0.379
17.35	20.30	383	2,669	36.6%	0.45	0.0068	-0.371	560	28.05	30.80	300	2,933	37.0%	-0.55	0.0069	-0.375
16.25	18.40	959	56	35.8%	0.44	0.0068	-0.367	562.5	29.45	32.15	29	6	36.8%	-0.57	0.0069	-0.372
15.25	17.25	112	908	35.6%	0.42	0.0068	-0.363	565	30.90	33.60	19	999	36.7%	-0.59	0.0069	-0.367
14.30	16.35	69	60	35.6%	0.40	0.0067	-0.358	567.5	32.40	35.15	4	46	36.6%	-0.60	0.0068	-0.362
13.40	15.30	2,224	1,023	35.5%	0.39	0.0067	-0.352	570	33.05	36.70	16	2,415	35.7%	-0.62	0.0068	-0.357
12.50	14.50	1	37	35.4%	0.37	0.0066	-0.346	572.5	35.50	38.40	4	1	36.4%	-0.64	0.0067	-0.351
11.75	13.55	333	1,902	35.4%	0.35	0.0065	-0.340	575	36.00	39.95	6	986	35.2%	-0.65	0.0067	-0.344
10.10	11.60	185	1,263	34.8%	0.32	0.0063	-0.326	580	40.25	43.45	174	2,765	35.9%	-0.69	0.0065	-0.330
8.50	10.40	99	747	34.7%	0.29	0.0061	-0.310	585	43.85	47.10	32	3,963	35.8%	-0.72	0.0063	-0.314
7.50	8.75	456	1,507	34.5%	0.26	0.0058	-0.293	590	47.40	50.85	41	1,582	35.5%	-0.75	0.0060	-0.297
6.25	8.05	122	684	34.6%	0.24	0.0055	-0.275	595	50.95	54.60	1	1,577	34.9%	-0.78	0.0057	-0.280
5.95	6.90	906	5,021	35.1%	0.21	0.0052	-0.256	600	55.15	59.10	47	2,340	35.5%	-0.80	0.0054	-0.261
4.70	5.75	311	4,971	34.4%	0.19	0.0048	-0.237	605	58.95	63.45	26	1,014	35.3%	-0.83	0.0051	-0.242
4.25	4.85	44	1,335	34.5%	0.17	0.0045	-0.219	610	63.30	67.75	4	1,280	35.4%	-0.85	0.0047	-0.223
3.25	4.25	34	1,960	34.1%	0.15	0.0041	-0.200	615	67.50	72.15	50	609	35.2%	-0.87	0.0044	-0.204
2.81	3.55	1,495	4,663	34.1%	0.13	0.0038	-0.182	620	72.00	76.95	3	1,985	35.8%	-0.89	0.0040	-0.186
2.36	3.20	87	1,149	34.4%	0.11	0.0034	-0.165	625	76.55	81.50		193	35.9%	-0.91	0.0037	-0.168
2.06	2.71	159	1,197	34.5%	0.10	0.0031	-0.149	630	81.00	85.95	4	21.8K	35.3%	-0.92	0.0034	-0.154
1.69	2.27	203	2,055	34.3%	0.08	0.0028	-0.135	635	86.00	90.90		236	36.7%	-0.94	0.0031	-0.140
1.43	1.88	101	11.6K	34.3%	0.07	0.0025	-0.121	640	90.50	95.45		420	35.9%	-0.95	0.0028	-0.126
1.14	1.62	25	751	34.3%	0.06	0.0023	-0.109	645	95.55	100.50		59	37.5%	-0.96	0.0026	-0.117
1.20	1.39	191	5,568	35.1%	0.06	0.0020	-0.098	650	100.50	105.00		285	37.2%	-0.97	0.0025	-0.107
0.7400	1.19	55	633	34.3%	0.05	0.0018	-0.088	655	105.05	110.00		64	36.8%	-0.98	0.0022	-0.091
0.6000	1.03	37	2,164	34.4%	0.04	0.0016	-0.080	660	110.05	115.00	1	56	38.1%	-0.98	0.0019	-0.081
0.6500	1.05	167	667	35.9%	0.04	0.0014	-0.072	665	115.00	119.95		59	38.8%	-0.99	0.0015	-0.077
0.3800	0.8000	97	1,390	35.7%	0.03	0.0013	-0.065	670	120.00	124.95		73	40.0%	-0.99	0.0012	-0.070
0.1400	0.6900	32	2,964	34.0%	0.03	0.0012	-0.059	675	125.00	129.95			41.2%	-1.00	0.0008	-0.060
0.4000	0.7700	10	3,478	36.9%	0.03	0.0010	-0.054	680	130.00	134.95		11	42.4%	-1.00	0.0005	-0.060
0.3500	0.5300	6	201	36.3%	0.02	0.0009	-0.049	685	135.00	139.95		2	43.6%	-1.00	0.0002	-0.060
0.3200	0.4600	1	339	36.7%	0.02	0.0008	-0.045	690	140.00	144.95			44.7%	-1.00	0.0001	-0.060
0.3000	0.4200	36	391	37.2%	0.02	0.0008	-0.041	695	145.00	149.95		1	45.8%	-1.00	0.0000	-0.060
0.2300	0.3800	8	2,681	37.3%	0.02	0.0007	-0.038	700	150.00	154.95		4	47.0%	-1.00	0.0000	-0.060
0.2000	0.3500		288	37.7%	0.02	0.0006	-0.035	705	155.00	159.95		2	48.1%	-1.00	0.0000	-0.060
0.1700	0.3100	2	320	38.0%	0.01	0.0006	-0.033	710	160.00	164.95		27	49.2%	-1.00	0.0000	-0.060
0.1500	0.4800		172	40.3%	0.01	0.0005	-0.030	715	165.00	169.95		27	50.3%	-1.00	0.0000	-0.060
0.0500	0.5300		816	40.7%	0.01	0.0005	-0.028	720	170.00	174.95		1	51.3%	-1.00	0.0000	-0.060
0.1500	0.4500	12	130	41.8%	0.01	0.0004	-0.026	725	175.00	179.95		3	52.4%	-1.00	0.0000	-0.060
0.0700	0.5400	1	193	42.8%	0.01	0.0004	-0.025	730	180.00	184.95			53.5%	-1.00	0.0000	-0.060
0.0300	0.5200		102	43.1%	0.01	0.0004	-0.023	735	185.00	189.95		1	54.5%	-1.00	0.0000	-0.060
0.0500	0.4600	1	276	43.5%	0.01	0.0003	-0.021	740	190.00	194.95			55.5%	-1.00	0.0000	-0.060
0.0200	0.3700	10	209	42.9%	0.01	0.0003	-0.020	745	195.00	199.95			56.6%	-1.00	0.0000	-0.060
0.0200	0.2700		490	42.3%	0.01	0.0003	-0.019	750	200.00	204.95			57.6%	-1.00	0.0000	-0.060
0.0200	0.2900	2	95	43.4%	0.01	0.0003	-0.018	755	205.00	209.95			58.6%	-1.00	0.0000	-0.060
0.0300	0.3800	2	131	45.6%	0.01	0.0002	-0.017	760	210.00	214.95			59.6%	-1.00	0.0000	-0.060
0.0400	0.2400		270	44.5%	0.01	0.0002	-0.016	765	215.00	219.95			60.6%	-1.00	0.0000	-0.060
0	2.14		183	59.2%	0.01	0.0002	-0.015	770	220.00	224.95			61.6%	-1.00	0.0000	-0.060
0.0200	0.1900		87	44.6%	0.00	0.0002	-0.014	775	225.00	229.95			62.5%	-1.00	0.0000	-0.060
0.0200	0.2600	2	1,993	46.7%	0.00	0.0002	-0.014	780	230.00	234.95			63.5%	-1.00	0.0000	-0.060
0.0300	0.1600	12	72	45.6%	0.00	0.0002	-0.013	785	235.00	239.95			64.5%	-1.00	0.0000	-0.060
0.0100	0.5600		88	52.3%	0.00	0.0002	-0.012	790	240.00	244.95			65.4%	-1.00	0.0000	-0.060
0.0100	0.7100		189	54.7%	0.00	0.0001	-0.012	795	245.00	249.95			66.4%	-1.00	0.0000	-0.060
0	0.1200	4	1,253	45.6%	0.00	0.0001	-0.011	800	250.00	254.95			67.3%	-1.00	0.0000	-0.060
0	0.3300		532	51.3%	0.00	0.0001	-0.011	805	255.00	259.95			68.2%	-1.00	0.0000	-0.060
0	0.4100		115	53.3%	0.00	0.0001	-0.010	810	260.00	264.95			69.1%	-1.00	0.0000	-0.060
0	3.95		37	74.5%	0.00	0.0001	-0.010	815	265.00	269.95			70.0%	-1.00	0.0000	-0.060
0	0.1300		96	48.7%	0.00	0.0001	-0.009	820	270.00	274.95			71.0%	-1.00	0.0000	-0.060
0	4.00		160	76.4%	0.00	0.0001	-0.009	825	275.00	279.95			71.9%	-1.00	0.0000	-0.060
0	0.1300		116	50.0%	0.00	0.0001	-0.009	830	280.00	284.95			72.8%	-1.00	0.0000	-0.060

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

SMH rantai opsi VanEck Semiconductor ETF

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif