SMH cadeia de opções VanEck Semiconductor ETF

Expiração Cboe delayed options data · em 15:43 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±8.3% (511.64–604.34) · IV ATM 35.0% · P/C open interest 1.44

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
277.00	280.20		9		1.00	0.0001	0.000	280	0	0.9200		27	102.6%	-0.00	0.0001	-0.018
272.00	275.80		10		1.00	0.0001	0.000	285	0.0200	0.9400		16	100.8%	-0.00	0.0001	-0.019
267.05	271.00		32	79.0%	1.00	0.0001	0.000	290	0.0200	0.3800		12	88.4%	-0.00	0.0001	-0.019
262.10	266.00		2	77.4%	1.00	0.0001	0.000	295	0.0300	0.2400		18	82.7%	-0.00	0.0001	-0.021
257.10	261.20		8	81.5%	1.00	0.0001	0.000	300	0.0300	0.2000		3,237	79.3%	-0.00	0.0001	-0.022
252.15	256.25		48	81.0%	1.00	0.0001	0.000	305	0.0400	0.2200		54	78.4%	-0.00	0.0001	-0.023
247.15	251.15		3	74.8%	1.00	0.0001	0.000	310	0.0400	0.2600		324	77.6%	-0.00	0.0001	-0.024
242.20	246.45		25	80.5%	0.99	0.0001	0.000	315	0.0500	0.2900		137	76.7%	-0.00	0.0001	-0.025
237.25	241.00		1	64.3%	0.99	0.0001	0.000	320	0.0600	0.2500		92	74.0%	-0.01	0.0001	-0.027
232.30	235.70		7		0.99	0.0001	-0.000	325	0.0800	0.2700	1	33	73.1%	-0.01	0.0001	-0.028
227.30	231.00		3	57.6%	0.99	0.0001	-0.002	330	0.0900	0.2700	2	32	71.4%	-0.01	0.0001	-0.030
222.35	225.65		24		0.99	0.0001	-0.005	335	0.0700	0.3200	2	193	70.2%	-0.01	0.0001	-0.031
217.40	220.60		67		0.99	0.0002	-0.007	340	0.0800	0.3200		312	68.6%	-0.01	0.0002	-0.033
212.45	216.15		24	62.1%	0.99	0.0002	-0.009	345	0.1100	0.4300		248	69.2%	-0.01	0.0002	-0.035
207.50	211.60		86	69.1%	0.99	0.0002	-0.012	350	0.1000	0.4300		243	67.2%	-0.01	0.0002	-0.037
202.55	206.25		52	61.6%	0.99	0.0002	-0.015	355	0.2300	0.4700		191	67.7%	-0.01	0.0002	-0.039
197.60	201.65		111	66.1%	0.99	0.0002	-0.018	360	0.2900	0.4800		133	66.6%	-0.01	0.0002	-0.041
192.65	196.30		16	59.4%	0.99	0.0003	-0.021	365	0.3300	0.4600		164	65.0%	-0.01	0.0003	-0.044
187.70	191.40		40	59.4%	0.99	0.0003	-0.024	370	0.3700	1.04		120	68.6%	-0.01	0.0003	-0.046
182.75	186.60		25	60.3%	0.99	0.0003	-0.027	375	0.4100	0.5100		429	62.6%	-0.01	0.0003	-0.049
177.80	181.25		208	53.8%	0.99	0.0003	-0.031	380	0.4800	0.5500	51	430	61.8%	-0.01	0.0003	-0.052
172.90	176.45		113	55.8%	0.98	0.0004	-0.035	385	0.5000	0.6000	1	159	60.5%	-0.01	0.0004	-0.056
167.95	171.80		56	57.6%	0.98	0.0004	-0.039	390	0.5500	0.6500	2	268	59.4%	-0.02	0.0004	-0.059
163.00	166.55		107	53.6%	0.98	0.0005	-0.044	395	0.6200	0.7100		186	58.5%	-0.02	0.0005	-0.064
158.10	161.75	1	53	54.1%	0.98	0.0005	-0.049	400	0.6900	0.7300	109	4,015	57.3%	-0.02	0.0005	-0.068
153.20	156.65		5	52.0%	0.98	0.0006	-0.054	405	0.7300	0.8500	3	1,138	56.4%	-0.02	0.0006	-0.072
148.30	152.10		102	53.8%	0.98	0.0006	-0.059	410	0.7600	0.9300	3	341	55.1%	-0.02	0.0006	-0.077
143.40	146.85		51	50.8%	0.97	0.0007	-0.066	415	0.8500	1.02	2	605	54.2%	-0.03	0.0007	-0.083
138.50	142.30		12	51.8%	0.97	0.0008	-0.072	420	1.00	1.10	2	710	53.4%	-0.03	0.0008	-0.089
133.65	137.10		33	49.5%	0.97	0.0008	-0.079	425	1.08	1.23		685	52.5%	-0.03	0.0008	-0.095
128.80	132.20		27	48.7%	0.96	0.0009	-0.086	430	1.18	1.35	1	1,008	51.5%	-0.04	0.0009	-0.102
123.95	127.50		70	48.6%	0.96	0.0010	-0.094	435	1.35	1.49	8	214	50.7%	-0.04	0.0010	-0.109
119.10	122.35	4	111	46.6%	0.96	0.0011	-0.102	440	1.45	1.65	6	413	49.7%	-0.04	0.0011	-0.117
114.15	117.70		479	46.1%	0.95	0.0012	-0.111	445	1.67	1.82	55	266	48.9%	-0.05	0.0013	-0.125
109.50	112.90		253	45.9%	0.94	0.0014	-0.120	450	1.86	1.96	28	4,959	47.9%	-0.05	0.0014	-0.134
104.75	108.20		46	45.4%	0.94	0.0015	-0.130	455	2.04	2.24	3	1,008	47.2%	-0.06	0.0015	-0.143
100.00	103.50	6	190	44.8%	0.93	0.0017	-0.141	460	2.31	2.40	1	580	46.2%	-0.07	0.0017	-0.154
95.30	98.65		147	43.8%	0.92	0.0019	-0.152	465	2.55	2.77	17	1,056	45.6%	-0.08	0.0019	-0.164
90.50	94.50		316	44.0%	0.92	0.0021	-0.164	470	2.86	3.10	46	934	44.8%	-0.08	0.0021	-0.176
86.05	89.45		174	42.8%	0.91	0.0023	-0.177	475	3.15	3.50	10	1,266	44.0%	-0.09	0.0023	-0.188
82.30	84.75	6	144	43.4%	0.90	0.0025	-0.190	480	3.55	3.90	38	1,696	43.3%	-0.10	0.0025	-0.200
76.80	80.25		45	41.2%	0.88	0.0028	-0.203	485	4.10	4.35	51	531	42.7%	-0.12	0.0028	-0.213
72.35	75.75		77	40.6%	0.87	0.0030	-0.218	490	4.65	4.80	42	1,637	42.0%	-0.13	0.0030	-0.227
67.95	71.60	2	159	40.4%	0.86	0.0033	-0.232	495	5.05	5.50	54	1,439	41.2%	-0.14	0.0033	-0.241
63.65	67.05	20	335	39.5%	0.84	0.0036	-0.247	500	5.80	6.20	231	8,121	40.7%	-0.16	0.0036	-0.256
59.45	62.65		112	38.9%	0.82	0.0039	-0.262	505	6.60	6.95	61	2,011	40.2%	-0.18	0.0039	-0.270
55.65	58.45		123	38.7%	0.80	0.0042	-0.276	510	7.30	7.80	85	3,380	39.5%	-0.20	0.0042	-0.284
51.80	54.25	1	96	38.2%	0.78	0.0045	-0.290	515	8.35	8.80	19	957	39.1%	-0.22	0.0046	-0.298
47.95	50.45		125	37.9%	0.76	0.0048	-0.304	520	9.45	9.85	102	3,208	38.6%	-0.24	0.0049	-0.311
44.30	46.75	36	147	37.7%	0.73	0.0052	-0.317	525	10.60	11.00	46	2,174	38.0%	-0.27	0.0052	-0.324
41.95	44.75			36.8%	0.72	0.0053	-0.323	527.5	11.05	11.65	120		37.6%	-0.28	0.0054	-0.329
41.05	42.65	1	229	37.2%	0.71	0.0055	-0.328	530	11.95	12.35	102	9,202	37.6%	-0.29	0.0055	-0.335
38.50	40.80			36.2%	0.69	0.0056	-0.334	532.5	12.50	13.05	152		37.2%	-0.31	0.0057	-0.340
36.90	39.00		128	36.1%	0.68	0.0058	-0.339	535	13.40	13.80	485	2,993	37.1%	-0.32	0.0058	-0.345
35.15	37.25			35.8%	0.67	0.0059	-0.343	537.5	14.15	14.60	88		36.9%	-0.34	0.0060	-0.349
33.65	35.55	30	457	35.8%	0.65	0.0060	-0.347	540	15.00	15.45	191	2,214	36.7%	-0.35	0.0061	-0.353
32.00	33.90			35.5%	0.64	0.0062	-0.351	542.5	15.65	16.35	4		36.3%	-0.37	0.0062	-0.357
30.80	32.30	7	191	35.6%	0.62	0.0063	-0.354	545	16.50	17.25	178	2,544	36.1%	-0.38	0.0064	-0.360
28.95	30.70			35.2%	0.60	0.0064	-0.356	547.5	17.50	18.25	73		35.9%	-0.40	0.0065	-0.362
28.50	29.20	65	839	35.8%	0.59	0.0065	-0.358	550	18.75	19.25	390	7,453	36.0%	-0.41	0.0066	-0.364
26.00	27.75	39		34.8%	0.57	0.0066	-0.359	552.5	19.80	20.30	4		35.8%	-0.43	0.0067	-0.365
24.80	26.30	27	563	34.8%	0.56	0.0067	-0.360	555	20.95	21.40	23	2,091	35.7%	-0.45	0.0068	-0.366
23.30	24.95	15		34.5%	0.54	0.0067	-0.360	557.5	21.90	22.55	9		35.4%	-0.47	0.0068	-0.366
22.20	23.60	104	2,692	34.5%	0.52	0.0068	-0.360	560	23.05	23.70	2	2,927	35.2%	-0.48	0.0069	-0.365
21.20	22.30	15		34.6%	0.50	0.0068	-0.359	562.5	24.10	26.45	6		36.0%	-0.50	0.0069	-0.364
20.30	21.05	74	907	34.6%	0.49	0.0069	-0.357	565	25.15	27.05	15	1,000	35.2%	-0.52	0.0070	-0.362
19.25	19.85	20		34.6%	0.47	0.0069	-0.355	567.5	26.35	28.80	88		35.3%	-0.53	0.0070	-0.360
18.35	18.60	129	1,036	34.6%	0.45	0.0069	-0.352	570	28.00	30.05	163	2,349	35.3%	-0.55	0.0070	-0.357
16.90	17.60	32		34.2%	0.44	0.0069	-0.348	572.5	29.20	31.80	1		35.3%	-0.57	0.0070	-0.353
15.90	16.60	50	1,469	34.2%	0.42	0.0068	-0.344	575	30.80	33.00	9	983	35.0%	-0.59	0.0070	-0.349
13.95	14.55	40	1,263	33.9%	0.39	0.0068	-0.334	580	33.95	36.20	30	2,837	35.0%	-0.62	0.0069	-0.339
12.20	12.75	61	697	33.7%	0.35	0.0066	-0.322	585	37.00	39.55	35	3,950	34.8%	-0.66	0.0068	-0.327
10.60	11.15	186	1,455	33.5%	0.32	0.0064	-0.309	590	40.70	41.35	16	1,631	33.5%	-0.69	0.0066	-0.314
9.15	9.70	86	656	33.3%	0.29	0.0062	-0.293	595	43.60	46.45	1	1,576	34.1%	-0.72	0.0063	-0.298
7.90	8.40	430	4,971	33.1%	0.26	0.0059	-0.277	600	47.40	49.40	10	2,342	33.2%	-0.75	0.0061	-0.282
6.90	7.25	191	4,764	33.1%	0.23	0.0056	-0.259	605	51.35	54.50	25	1,030	34.4%	-0.78	0.0058	-0.264
5.75	6.20	114	1,236	32.8%	0.21	0.0052	-0.241	610	55.45	58.55	1	1,282	34.4%	-0.81	0.0054	-0.246
5.05	5.25	38	2,002	32.9%	0.18	0.0048	-0.222	615	59.45	62.70		609	34.2%	-0.83	0.0051	-0.227
4.25	4.55	91	4,684	32.8%	0.16	0.0045	-0.204	620	64.00	67.05		1,985	34.7%	-0.85	0.0048	-0.208
3.50	3.90	128	1,126	32.7%	0.14	0.0041	-0.186	625	68.20	71.45	2	197	34.6%	-0.88	0.0044	-0.191
2.97	3.30	313	1,116	32.6%	0.12	0.0038	-0.168	630	72.60	76.00	4	21.8K	34.7%	-0.89	0.0041	-0.173
2.65	2.79	53	2,084	32.9%	0.11	0.0034	-0.151	635	77.35	80.60	2	238	35.2%	-0.91	0.0037	-0.157
2.17	2.32	459	11.7K	32.7%	0.09	0.0031	-0.136	640	81.85	85.30	2	422	35.3%	-0.93	0.0034	-0.142
1.75	1.99	8	751	32.6%	0.08	0.0028	-0.122	645	86.45	89.85		59	35.1%	-0.94	0.0031	-0.130
1.46	1.72	54	5,545	32.7%	0.07	0.0024	-0.109	650	91.05	94.75		285	35.3%	-0.96	0.0029	-0.116
1.23	1.40	1	641	32.6%	0.06	0.0022	-0.097	655	95.70	99.45		70	34.9%	-0.97	0.0026	-0.102
1.02	1.19	11	2,168	32.7%	0.05	0.0019	-0.087	660	100.45	104.35		56	35.0%	-0.98	0.0022	-0.093
0.8600	1.05	5	701	33.0%	0.04	0.0017	-0.077	665	105.40	109.25		62	35.7%	-0.98	0.0019	-0.083
0.7200	0.8700	1	1,427	33.0%	0.04	0.0015	-0.069	670	110.40	114.20	2	95	36.6%	-0.99	0.0015	-0.070
0.6000	0.7500	52	2,897	33.2%	0.03	0.0014	-0.062	675	115.95	119.20		24	39.9%	-0.99	0.0010	-0.068
0.5100	0.6100	169	3,433	33.2%	0.03	0.0012	-0.056	680	120.80	124.15		11	40.4%	-1.00	0.0007	-0.064
0.4400	0.5400	3	200	33.5%	0.03	0.0011	-0.050	685	125.65	129.15		2	41.0%	-1.00	0.0004	-0.059
0.3600	0.4900	3	345	33.8%	0.02	0.0010	-0.045	690	130.85	134.15			43.0%	-1.00	0.0003	-0.059
0.3300	0.4400	1	392	34.3%	0.02	0.0008	-0.041	695	135.15	139.15		1	40.6%	-1.00	0.0001	-0.059
0.3000	0.3700	147	2,649	34.6%	0.02	0.0008	-0.037	700	140.85	144.15		4	45.3%	-1.00	0.0000	-0.059
0.2700	0.3500	1	288	35.1%	0.02	0.0007	-0.034	705	145.80	149.15		2	46.2%	-1.00	0.0000	-0.059
0.2200	0.3200	1	320	35.4%	0.01	0.0006	-0.031	710	150.80	154.15		27	47.3%	-1.00	0.0000	-0.059
0.2000	0.2900		172	35.8%	0.01	0.0006	-0.029	715	155.80	159.15		27	48.4%	-1.00	0.0000	-0.059
0.1700	0.2600	1	816	36.1%	0.01	0.0005	-0.026	720	160.95	164.15		1	50.1%	-1.00	0.0000	-0.059
0.1500	0.2800	1	131	36.9%	0.01	0.0004	-0.024	725	165.85	169.15		3	50.8%	-1.00	0.0000	-0.059
0.1300	0.2000	1	187	36.6%	0.01	0.0004	-0.022	730	170.85	174.15			51.9%	-1.00	0.0000	-0.059
0.0500	0.2100	1	101	36.4%	0.01	0.0004	-0.021	735	175.80	179.15		1	52.8%	-1.00	0.0000	-0.059
0.0500	0.2000	2	276	37.0%	0.01	0.0003	-0.019	740	180.90	184.15			54.2%	-1.00	0.0000	-0.059
0.1000	0.1500	5	205	37.8%	0.01	0.0003	-0.018	745	185.90	189.15			55.3%	-1.00	0.0000	-0.059
0.0800	0.1800	3	488	38.8%	0.01	0.0003	-0.017	750	190.85	194.15			56.1%	-1.00	0.0000	-0.059
0.0300	0.1800	2	93	38.6%	0.01	0.0003	-0.016	755	195.80	199.15			56.9%	-1.00	0.0000	-0.059
0.0200	0.1900	1	130	39.4%	0.01	0.0002	-0.015	760	200.70	204.15			57.5%	-1.00	0.0000	-0.059
0.0600	0.1200	2	270	39.5%	0.01	0.0002	-0.014	765	205.90	209.15			59.4%	-1.00	0.0000	-0.059
0.0200	0.1600		183	40.2%	0.00	0.0002	-0.013	770	210.00	214.15			54.2%	-1.00	0.0000	-0.059
0.0200	0.1300	1	85	40.2%	0.00	0.0002	-0.012	775	215.90	219.15			61.4%	-1.00	0.0000	-0.059
0.0100	0.1200		1,988	40.3%	0.00	0.0002	-0.011	780	220.95	224.15			62.6%	-1.00	0.0000	-0.059
0.0100	0.1100		71	40.7%	0.00	0.0002	-0.011	785	225.65	229.15			62.1%	-1.00	0.0000	-0.059
0.0100	0.1400	2	87	42.3%	0.00	0.0001	-0.010	790	230.80	234.15			63.8%	-1.00	0.0000	-0.059
0.0100	0.1300		189	42.7%	0.00	0.0001	-0.010	795	235.80	239.15			64.8%	-1.00	0.0000	-0.059
0.0100	0.1100	1	1,252	42.7%	0.00	0.0001	-0.009	800	240.65	244.15			64.9%	-1.00	0.0000	-0.059
0.0100	0.1100	1	531	43.4%	0.00	0.0001	-0.009	805	245.85	249.15			66.9%	-1.00	0.0000	-0.059
0.0100	0.1800		115	46.1%	0.00	0.0001	-0.008	810	250.50	254.15			65.8%	-1.00	0.0000	-0.059
0.0100	0.5500		36	52.6%	0.00	0.0001	-0.008	815	255.05	259.15			62.9%	-1.00	0.0000	-0.059
0.0100	0.1400		96	46.3%	0.00	0.0001	-0.007	820	260.95	264.15			70.1%	-1.00	0.0000	-0.059
0.0100	0.1000	5	160	45.6%	0.00	0.0001	-0.007	825	265.80	269.15			70.3%	-1.00	0.0000	-0.059
0.0100	0.1800		116	48.7%	0.00	0.0001	-0.007	830	270.85	274.15			71.5%	-1.00	0.0000	-0.059
0.0100	0.0900	3	16	46.5%	0.00	0.0001	-0.006	835	275.40	279.15			69.5%	-1.00	0.0000	-0.059

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SMH cadeia de opções VanEck Semiconductor ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo