SMH opsiyon zinciri VanEck Semiconductor ETF

Vade Cboe delayed options data · itibarıyla 09:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.2% (521.65–578.35) · ATM IV 30.8% · P/C açık pozisyon 1.77

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
273.50	278.45		25	129.9%	1.00	0.0000	0.000	275	0	1.50		264	156.4%	-0.00	0.0000	-0.003
268.50	273.45		238	117.8%	1.00	0.0000	0.000	280	0	0.2000		2,335	120.0%	-0.00	0.0000	-0.003
263.60	268.00		7		1.00	0.0000	0.000	285	0	1.55		121	149.8%	-0.00	0.0000	-0.003
258.50	263.45		62	117.9%	1.00	0.0000	0.000	290	0	0.2100		711	114.7%	-0.00	0.0000	-0.004
253.50	258.45		1	114.0%	1.00	0.0000	0.000	295	0	1.50		93	142.1%	-0.00	0.0000	-0.004
248.50	253.35		221	104.1%	1.00	0.0000	0.000	300	0	0.5000		1,718	120.0%	-0.00	0.0000	-0.004
243.65	248.40		9	110.7%	1.00	0.0000	0.000	305	0	1.50		653	135.2%	-0.00	0.0000	-0.005
238.65	242.75		48		1.00	0.0000	0.000	310	0	1.70		1,230	134.4%	-0.00	0.0000	-0.005
233.50	238.45		23	98.5%	1.00	0.0000	0.000	315	0	0.1500		158	97.6%	-0.00	0.0000	-0.006
228.50	233.45		218	94.6%	1.00	0.0000	0.000	320	0	1.70		4,877	127.7%	-0.00	0.0000	-0.006
223.50	228.45		5	90.7%	1.00	0.0000	0.000	325	0	1.50		193	122.2%	-0.00	0.0000	-0.007
218.50	223.50		62	94.9%	1.00	0.0000	0.000	330	0.0100	0.0800	19	6,955	85.8%	-0.00	0.0000	-0.008
213.50	218.40		15	86.3%	1.00	0.0000	0.000	335	0.0200	0.0800	2	820	84.2%	-0.00	0.0000	-0.009
208.50	213.50		236	88.0%	1.00	0.0000	0.000	340	0	1.50		5,793	112.8%	-0.00	0.0000	-0.009
203.75	208.40		71	86.8%	1.00	0.0000	0.000	345	0	0.5800	1	281	96.3%	-0.00	0.0000	-0.010
198.50	203.50		1,194		1.00	0.0001	0.000	350	0.0100	0.1400		4,396	80.4%	-0.00	0.0001	-0.011
193.50	198.50		34	69.6%	1.00	0.0001	0.000	355	0	0.0800	10	178	73.5%	-0.00	0.0001	-0.012
188.50	193.45		317		1.00	0.0001	0.000	360	0	0.1000		2,942	72.9%	-0.00	0.0001	-0.013
183.50	188.45		63		1.00	0.0001	0.000	365	0.0100	0.2100	4	566	76.5%	-0.00	0.0001	-0.014
178.55	183.50		132	61.3%	1.00	0.0001	0.000	370	0.0100	0.1100	542	1,669	69.7%	-0.00	0.0001	-0.016
173.70	178.50		214	69.4%	1.00	0.0001	0.000	375	0.0300	0.1100		1,176	68.6%	-0.00	0.0001	-0.017
168.50	173.50		429		1.00	0.0001	0.000	380	0.0200	0.1900	2	2,711	69.3%	-0.00	0.0001	-0.019
163.50	168.50		301		1.00	0.0001	-0.001	385	0.0100	0.2100	2	332	67.5%	-0.00	0.0001	-0.020
158.50	163.45		445		1.00	0.0001	-0.003	390	0.0100	0.2900	4	3,051	67.6%	-0.00	0.0001	-0.022
153.55	158.50		708		1.00	0.0002	-0.006	395	0.0300	0.3300		1,219	66.8%	-0.00	0.0002	-0.024
149.00	153.00	2	4,490		1.00	0.0002	-0.008	400	0.0800	0.1600	175	79.3K	61.5%	-0.00	0.0002	-0.026
144.00	148.60		205	63.6%	0.99	0.0002	-0.011	405	0.0100	0.1600	4	71.1K	57.1%	-0.01	0.0002	-0.029
139.00	143.95		263	64.9%	0.99	0.0002	-0.015	410	0.0200	0.4400	2	359	61.9%	-0.01	0.0002	-0.031
134.00	138.75		56	60.9%	0.99	0.0003	-0.018	415	0.0500	0.1700	8	1,367	54.5%	-0.01	0.0003	-0.034
129.00	133.50		1,126	48.8%	0.99	0.0003	-0.022	420	0.0600	0.2000	14	3,015	53.5%	-0.01	0.0003	-0.037
124.00	128.95		1,070	58.4%	0.99	0.0004	-0.026	425	0.0500	0.4600	22	2,082	56.0%	-0.01	0.0004	-0.041
119.00	123.40	1	1,445	45.2%	0.99	0.0004	-0.031	430	0.0700	0.3500	4	9,161	52.4%	-0.01	0.0004	-0.045
114.00	118.85		52	52.1%	0.99	0.0005	-0.036	435	0.1100	0.3100	6	870	50.2%	-0.01	0.0005	-0.050
109.00	113.95		2,564	50.8%	0.99	0.0006	-0.042	440	0.2000	0.4500	9	2,166	51.1%	-0.01	0.0006	-0.055
104.00	109.00		159	49.9%	0.98	0.0007	-0.049	445	0.2400	0.3300	21	2,237	47.9%	-0.02	0.0007	-0.061
99.00	103.70		420	42.5%	0.98	0.0008	-0.056	450	0.2200	0.3500	509	11.4K	45.7%	-0.02	0.0008	-0.068
94.00	98.95		252	42.9%	0.98	0.0009	-0.065	455	0.2700	0.6800	15	626	47.1%	-0.02	0.0009	-0.076
89.60	93.75		398	44.7%	0.98	0.0011	-0.074	460	0.2600	0.7600	18	3,836	45.3%	-0.02	0.0011	-0.085
84.50	89.50		587	46.5%	0.97	0.0013	-0.085	465	0.3200	0.6800	6	2,256	42.9%	-0.03	0.0013	-0.095
79.50	84.45	10	433	43.6%	0.97	0.0015	-0.097	470	0.4400	0.7700	11	1,241	42.0%	-0.03	0.0015	-0.107
75.30	79.50	12	621	45.0%	0.96	0.0018	-0.111	475	0.6500	0.8300	61	4,250	41.1%	-0.04	0.0018	-0.120
69.55	74.50		745	39.1%	0.95	0.0021	-0.126	480	0.6800	1.13	127	5,972	40.3%	-0.05	0.0021	-0.135
65.00	69.85		445	39.8%	0.94	0.0024	-0.144	485	1.00	1.35	46	7,637	40.0%	-0.06	0.0025	-0.152
60.05	65.00		516	38.4%	0.93	0.0029	-0.164	490	1.02	1.49	95	997	38.0%	-0.07	0.0029	-0.172
55.50	60.40		115	38.0%	0.92	0.0034	-0.186	495	1.42	1.70	946	6,275	37.3%	-0.08	0.0034	-0.193
51.65	54.45	2	1,945	35.8%	0.91	0.0040	-0.210	500	1.80	2.07	285	19.6K	36.7%	-0.09	0.0040	-0.217
46.70	51.00		376	36.7%	0.89	0.0046	-0.237	505	2.14	2.66	6	1,569	36.0%	-0.11	0.0047	-0.244
42.95	45.45	2	2,164	35.2%	0.86	0.0054	-0.266	510	2.40	3.20	654	3,754	34.8%	-0.14	0.0054	-0.272
37.65	41.85	3	228	34.1%	0.84	0.0062	-0.296	515	3.15	3.90	30	1,705	34.4%	-0.16	0.0062	-0.302
34.55	37.15	2	446	34.4%	0.81	0.0071	-0.327	520	4.00	4.65	711	6,223	33.7%	-0.19	0.0071	-0.333
29.65	33.10		317	32.4%	0.77	0.0080	-0.357	525	4.75	5.70	87	7,962	33.0%	-0.23	0.0080	-0.362
25.80	29.80		3,054	32.7%	0.73	0.0088	-0.385	530	5.30	6.55	2,133	16.8K	31.2%	-0.27	0.0089	-0.390
22.35	26.20		1,535	31.0%	0.69	0.0096	-0.409	535	7.15	8.40	34	2,139	31.9%	-0.32	0.0097	-0.414
21.30	24.25	1	7	32.6%	0.66	0.0100	-0.419	537.5	7.90	9.20	60	204	31.7%	-0.34	0.0101	-0.425
19.40	22.90	269	720	32.5%	0.64	0.0103	-0.428	540	8.25	10.80	338	4,255	31.8%	-0.37	0.0104	-0.433
18.20	21.25	44	131	32.6%	0.61	0.0106	-0.435	542.5	9.65	11.05	74	356	31.3%	-0.39	0.0107	-0.440
16.10	18.90	347	429	30.8%	0.58	0.0108	-0.441	545	10.55	12.05	58	8,882	31.0%	-0.42	0.0110	-0.446
15.35	18.45	77	171	32.5%	0.56	0.0110	-0.444	547.5	11.55	13.10	32	496	30.8%	-0.45	0.0112	-0.449
14.00	15.60	2,247	4,862	30.7%	0.53	0.0112	-0.445	550	12.65	14.45	3,185	13.3K	30.9%	-0.47	0.0113	-0.450
12.65	14.40	6	91	30.5%	0.50	0.0113	-0.444	552.5	14.00	16.05	15	210	31.2%	-0.50	0.0114	-0.449
11.45	13.10	44	1,256	30.3%	0.47	0.0113	-0.441	555	14.00	17.75	18	2,214	30.1%	-0.53	0.0114	-0.446
9.70	12.65	18	95	30.3%	0.44	0.0113	-0.436	557.5	16.40	18.55	30	76	30.5%	-0.56	0.0114	-0.440
8.65	10.85	153	1,672	29.4%	0.42	0.0112	-0.429	560	17.80	20.55	208	4,474	30.9%	-0.59	0.0113	-0.433
8.60	9.75	3	72	30.2%	0.39	0.0110	-0.419	562.5	19.30	22.25		19	31.0%	-0.62	0.0112	-0.424
7.70	9.00	144	4,621	30.3%	0.36	0.0108	-0.408	565	20.80	23.00	10	548	29.9%	-0.64	0.0110	-0.413
6.10	8.70	5	472	29.0%	0.34	0.0105	-0.396	567.5	22.00	24.75		62	29.3%	-0.67	0.0107	-0.400
5.45	7.10	607	3,975	29.1%	0.31	0.0102	-0.381	570	24.10	26.45	3,156	8,971	29.6%	-0.70	0.0104	-0.385
5.50	7.30	51	169	31.1%	0.29	0.0099	-0.366	572.5	25.65	28.45	3	20	29.6%	-0.72	0.0100	-0.370
4.70	5.50	1,419	3,152	29.4%	0.26	0.0095	-0.349	575	27.55	30.30	4	2,132	29.5%	-0.75	0.0096	-0.353
4.15	5.20	13	91	29.8%	0.24	0.0090	-0.332	577.5	29.35	32.25		12	29.3%	-0.77	0.0092	-0.335
3.65	4.55	344	6,176	29.6%	0.22	0.0086	-0.314	580	31.55	34.30	3	2,138	29.6%	-0.79	0.0088	-0.317
3.15	4.00	33	65	29.5%	0.20	0.0081	-0.296	582.5	32.95	36.40	1	14	28.7%	-0.81	0.0083	-0.298
2.82	3.50	303	3,706	29.5%	0.18	0.0076	-0.278	585	35.05	38.55		1,067	28.7%	-0.83	0.0078	-0.280
2.15	2.77	44	9,999	29.6%	0.15	0.0067	-0.242	590	39.10	43.35	4	1,033	29.1%	-0.86	0.0069	-0.243
1.46	2.17	32	7,748	29.3%	0.12	0.0057	-0.208	595	43.20	47.90		838	28.3%	-0.89	0.0060	-0.209
1.29	1.64	3,034	16.5K	29.8%	0.09	0.0049	-0.177	600	48.00	52.95	8	1,047	30.1%	-0.92	0.0052	-0.179
0.8200	1.42	19	1,097	30.0%	0.08	0.0041	-0.149	605	52.50	57.50		301	28.9%	-0.94	0.0045	-0.161
0.5800	1.00	56	6,186	29.7%	0.06	0.0034	-0.125	610	57.55	62.50		546	31.1%	-0.96	0.0040	-0.142
0.3500	0.9300	14	2,506	30.3%	0.05	0.0028	-0.105	615	62.50	67.00		370	29.7%	-0.97	0.0034	-0.123
0.2500	0.8300	133	6,161	31.1%	0.04	0.0023	-0.088	620	67.05	72.00	5	554	32.3%	-0.98	0.0028	-0.100
0.1600	0.4800	2,799	9,496	30.1%	0.03	0.0019	-0.074	625	72.15	77.00		310		-0.99	0.0021	-0.079
0.1900	0.5500	84	4,832	32.4%	0.03	0.0016	-0.063	630	77.80	81.85	18	832	36.2%	-0.99	0.0013	-0.068
0.1000	0.5800	9	3,888	33.6%	0.02	0.0013	-0.054	635	82.10	87.00		1		-1.00	0.0007	-0.057
0.0800	0.4000	8	5,560	33.4%	0.02	0.0011	-0.047	640	87.05	92.00	2	66		-1.00	0.0004	-0.057
0.0600	0.5000		2,140	35.6%	0.01	0.0009	-0.041	645	92.05	97.00		53		-1.00	0.0001	-0.057
0.1000	0.3800	399	10.1K	36.3%	0.01	0.0008	-0.036	650	97.10	102.00		963		-1.00	0.0000	-0.057
0.0600	0.3800	2	3,621	37.3%	0.01	0.0007	-0.033	655	102.15	106.85		1		-1.00	0.0000	-0.057
0.0400	0.3200	10	3,706	37.6%	0.01	0.0006	-0.029	660	107.05	112.00		15		-1.00	0.0000	-0.057
0.0300	0.4100	1	2,161	40.1%	0.01	0.0005	-0.027	665	112.40	117.00		212	44.8%	-1.00	0.0000	-0.057
0.0100	0.4300	1	716	41.4%	0.01	0.0005	-0.025	670	117.20	122.00		6	45.3%	-1.00	0.0000	-0.057
0	0.2600	1	3,106	40.4%	0.01	0.0004	-0.023	675	122.10	127.00	10	200		-1.00	0.0000	-0.057
0	0.4200		1,174	43.8%	0.01	0.0004	-0.022	680	127.10	131.85		9		-1.00	0.0000	-0.057
0	0.4000		346	45.0%	0.01	0.0004	-0.021	685	132.15	137.00				-1.00	0.0000	-0.057
0	0.1000	201	2,081	39.5%	0.01	0.0003	-0.020	690	137.25	141.85		8		-1.00	0.0000	-0.057
0	0.3900		337	47.3%	0.00	0.0003	-0.019	695	142.20	147.00				-1.00	0.0000	-0.057
0	0.1000	8	9,222	41.8%	0.00	0.0003	-0.018	700	147.05	152.00		14		-1.00	0.0000	-0.057
0	0.3900		130	49.8%	0.00	0.0002	-0.017	705	152.00	157.00				-1.00	0.0000	-0.057
0	0.2500	67	1,858	48.4%	0.00	0.0002	-0.017	710	157.05	162.00				-1.00	0.0000	-0.057
0	0.3500	1	1,654	51.5%	0.00	0.0002	-0.016	715	162.20	167.00				-1.00	0.0000	-0.057
0	0.1500	1	2,040	48.0%	0.00	0.0002	-0.015	720	167.05	172.00		3		-1.00	0.0000	-0.057
0	0.0800	1	670	46.2%	0.00	0.0002	-0.015	725	172.15	177.00				-1.00	0.0000	-0.057
0	0.2800		319	53.7%	0.00	0.0002	-0.015	730	177.05	182.00				-1.00	0.0000	-0.057
0	0.2400	4	353	53.9%	0.00	0.0002	-0.014	735	182.15	187.00				-1.00	0.0000	-0.057
0	0.3800	1	2,344	58.0%	0.00	0.0001	-0.014	740	187.05	192.00				-1.00	0.0000	-0.057
0	0.3700		746	58.9%	0.00	0.0001	-0.013	745	192.05	197.00				-1.00	0.0000	-0.057
0.0100	0.1500	10	1,505	54.8%	0.00	0.0001	-0.013	750	197.15	202.00				-1.00	0.0000	-0.057
0	0.3700		198	61.2%	0.00	0.0001	-0.013	755	202.25	206.85				-1.00	0.0000	-0.057
0	0.5700		267	65.6%	0.00	0.0001	-0.012	760	207.35	212.00			69.1%	-1.00	0.0000	-0.057
0	0.3700		338	63.4%	0.00	0.0001	-0.012	765	212.40	217.00			71.9%	-1.00	0.0000	-0.057
0	0.3600		102	64.3%	0.00	0.0001	-0.011	770	217.05	222.00				-1.00	0.0000	-0.057
0	0.3700		74	65.6%	0.00	0.0001	-0.011	775	222.20	226.85				-1.00	0.0000	-0.057
0	0.2500		1,259	63.8%	0.00	0.0001	-0.011	780	227.00	232.00				-1.00	0.0000	-0.057
0	0.3600		642	67.5%	0.00	0.0001	-0.011	785	232.05	237.00				-1.00	0.0000	-0.057
0	0.3600		361	68.5%	0.00	0.0001	-0.010	790	237.10	241.85				-1.00	0.0000	-0.057
0	0.1300		257	62.6%	0.00	0.0001	-0.010	795	242.80	246.85			83.4%	-1.00	0.0000	-0.057
0	0.3600		2,984	70.6%	0.00	0.0001	-0.010	800	247.10	251.85				-1.00	0.0000	-0.057
0	0.3600		246	71.6%	0.00	0.0001	-0.009	805	252.50	257.00			83.4%	-1.00	0.0000	-0.057
0	0.1100		794	64.5%	0.00	0.0001	-0.009	810	257.45	261.85			77.5%	-1.00	0.0000	-0.057
0	0.2000		100	69.2%	0.00	0.0001	-0.009	815	262.05	267.00				-1.00	0.0000	-0.057
0	0.2000		578	70.2%	0.00	0.0001	-0.009	820	267.15	272.00				-1.00	0.0000	-0.057
0	0.9000		591	84.4%	0.00	0.0001	-0.008	825	272.00	276.95				-1.00	0.0000	-0.057

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SMH opsiyon zinciri VanEck Semiconductor ETF

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji