SMH chuỗi quyền chọn VanEck Semiconductor ETF

Ngày đáo hạn Cboe delayed options data · tính đến 06:42 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±8.7% (500.69–596.69) · ATM IV 36.6% · Open interest P/C 1.44

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
272.25	277.25		2	73.3%	1.00	0.0000	0.000	275	0	2.11	5	195	116.2%	-0.00	0.0000	-0.014
267.30	272.30		9	78.2%	1.00	0.0001	0.000	280	0	1.93		27	112.0%	-0.00	0.0001	-0.016
262.30	267.30		10	71.8%	1.00	0.0001	0.000	285	0	1.73		16	107.5%	-0.00	0.0001	-0.017
257.35	262.35		32	75.3%	1.00	0.0001	0.000	290	0	1.53	1	12	103.1%	-0.00	0.0001	-0.018
252.40	257.40		2	76.7%	1.00	0.0001	0.000	295	0	1.30	12	18	98.3%	-0.00	0.0001	-0.020
247.40	252.40		8	72.5%	1.00	0.0001	0.000	300	0	0.5500	2	3,237	85.7%	-0.00	0.0001	-0.021
242.45	247.45		48	73.4%	1.00	0.0001	0.000	305	0	0.2500	98	54	76.4%	-0.00	0.0001	-0.023
237.50	242.50		3	73.7%	0.99	0.0001	0.000	310	0	0.8600		324	86.2%	-0.00	0.0001	-0.025
232.50	237.50		25	70.2%	0.99	0.0001	0.000	315	0	0.7100	4	137	81.9%	-0.01	0.0001	-0.026
227.55	232.55		1	70.3%	0.99	0.0001	-0.001	320	0	0.9800		92	83.3%	-0.01	0.0001	-0.028
222.65	227.60		7	71.3%	0.99	0.0001	-0.004	325	0	0.4500	68	33	68.5%	-0.01	0.0001	-0.030
217.65	222.65		3	69.6%	0.99	0.0002	-0.006	330	0	1.10	2	32	80.3%	-0.01	0.0002	-0.033
212.70	217.70		24	68.9%	0.99	0.0002	-0.009	335	0	0.9200	2	193	76.3%	-0.01	0.0002	-0.035
207.75	212.75		67	68.0%	0.99	0.0002	-0.012	340	0	0.7400		312	72.1%	-0.01	0.0002	-0.037
202.80	207.80		24	67.1%	0.99	0.0002	-0.015	345	0	1.28		248	75.7%	-0.01	0.0002	-0.040
197.85	202.85		86	66.1%	0.99	0.0002	-0.019	350	0.1000	1.26		243	74.3%	-0.01	0.0002	-0.043
192.90	197.90		52	65.0%	0.99	0.0003	-0.022	355	0.3100	0.8800	2	191	70.8%	-0.01	0.0003	-0.046
187.95	192.95		111	63.8%	0.99	0.0003	-0.026	360	0	1.10	6	133	68.0%	-0.01	0.0003	-0.049
183.05	188.05		16	63.7%	0.99	0.0003	-0.030	365	0.0100	1.27		164	67.6%	-0.01	0.0003	-0.052
178.10	183.10		40	62.4%	0.99	0.0003	-0.034	370	0.2500	1.32		120	67.7%	-0.01	0.0004	-0.056
173.15	178.15		25	61.1%	0.98	0.0004	-0.038	375	0	0.8700		429	60.2%	-0.02	0.0004	-0.059
168.25	173.20		208	60.1%	0.98	0.0004	-0.043	380	0.5300	1.63	52	430	61.6%	-0.02	0.0004	-0.063
163.35	168.35		113	59.8%	0.98	0.0005	-0.048	385	0.5800	2.19	1	159	60.5%	-0.02	0.0005	-0.068
158.40	163.40		56	58.3%	0.98	0.0005	-0.053	390	0.2700	1.00	2	268	57.9%	-0.02	0.0005	-0.072
153.50	158.50		107	57.5%	0.98	0.0006	-0.059	395	0.3100	1.13		186	57.1%	-0.02	0.0006	-0.077
148.60	153.60	4	53	56.5%	0.97	0.0006	-0.064	400	0.6200	1.00	110	4,015	56.3%	-0.03	0.0006	-0.083
143.75	148.75		5	55.7%	0.97	0.0007	-0.071	405	0.4900	1.68	3	1,138	57.2%	-0.03	0.0007	-0.088
138.85	143.85		102	54.8%	0.97	0.0008	-0.077	410	0.9600	1.61	3	341	57.0%	-0.03	0.0008	-0.095
134.00	139.00		51	54.0%	0.97	0.0008	-0.085	415	1.08	1.33	3	605	54.4%	-0.03	0.0008	-0.101
129.15	134.15		12	53.1%	0.96	0.0009	-0.092	420	1.00	1.65	10	710	53.4%	-0.04	0.0009	-0.108
124.30	129.30		33	52.1%	0.96	0.0010	-0.100	425	0.4500	2.05		685	51.8%	-0.04	0.0010	-0.116
119.50	124.50		27	51.4%	0.95	0.0011	-0.109	430	1.10	2.10	2	1,008	50.7%	-0.05	0.0011	-0.124
114.70	119.70		70	50.5%	0.95	0.0013	-0.118	435	1.65	2.18	8	214	51.3%	-0.05	0.0013	-0.132
109.90	114.90	4	111	49.6%	0.94	0.0014	-0.128	440	1.48	2.45	6	413	49.6%	-0.06	0.0014	-0.141
105.25	110.25		479	49.3%	0.94	0.0015	-0.138	445	1.87	2.59	59	266	49.0%	-0.06	0.0015	-0.151
100.45	105.45		253	48.1%	0.93	0.0017	-0.149	450	2.13	3.05	55	4,959	48.6%	-0.07	0.0017	-0.162
95.75	100.75	1	46	47.2%	0.92	0.0019	-0.160	455	2.62	3.30	6	1,008	47.7%	-0.08	0.0019	-0.173
91.10	96.10	6	190	46.5%	0.91	0.0021	-0.172	460	2.93	3.70	89	580	47.4%	-0.09	0.0021	-0.184
86.45	91.45		147	45.6%	0.90	0.0023	-0.185	465	2.98	4.20	22	1,056	46.2%	-0.10	0.0023	-0.196
81.95	86.95		316	45.1%	0.89	0.0025	-0.198	470	3.20	4.65	55	934	45.4%	-0.11	0.0025	-0.209
77.55	82.50		174	44.7%	0.88	0.0027	-0.212	475	3.60	5.15	27	1,266	44.4%	-0.12	0.0027	-0.222
73.00	77.95	6	144	43.6%	0.87	0.0030	-0.226	480	4.20	5.65	60	1,696	43.8%	-0.13	0.0030	-0.236
68.60	73.55		45	43.0%	0.85	0.0032	-0.241	485	5.15	6.30	92	531	43.7%	-0.15	0.0033	-0.250
64.40	69.35		77	42.6%	0.84	0.0035	-0.255	490	5.60	7.00	57	1,637	42.8%	-0.16	0.0036	-0.264
60.30	65.25	2	159	42.3%	0.82	0.0038	-0.270	495	6.20	7.50	101	1,439	41.6%	-0.18	0.0038	-0.279
56.20	60.75	32	335	41.7%	0.80	0.0041	-0.284	500	7.05	8.80	570	8,121	41.5%	-0.20	0.0042	-0.293
52.95	56.20		112	40.9%	0.78	0.0044	-0.298	505	7.90	10.05	100	2,011	40.5%	-0.22	0.0045	-0.306
48.60	52.35	7	123	40.4%	0.76	0.0047	-0.312	510	8.80	10.65	198	3,380	40.0%	-0.24	0.0048	-0.320
44.85	48.95	1	96	39.1%	0.74	0.0050	-0.325	515	10.00	12.25	37	957	40.0%	-0.27	0.0051	-0.332
41.45	44.70	2	125	39.2%	0.71	0.0054	-0.337	520	11.20	13.65	315	3,208	39.3%	-0.29	0.0054	-0.343
37.85	40.50	45	147	38.4%	0.68	0.0056	-0.347	525	12.55	14.60	113	2,174	38.9%	-0.32	0.0057	-0.353
36.35	39.65			38.8%	0.67	0.0058	-0.351	527.5	13.45	15.95	124		38.6%	-0.33	0.0058	-0.358
34.25	37.50	26	229	38.3%	0.65	0.0059	-0.355	530	14.60	16.20	447	9,202	38.2%	-0.35	0.0060	-0.362
32.95	36.30			38.2%	0.64	0.0060	-0.359	532.5	15.00	17.05	162		37.6%	-0.36	0.0061	-0.365
31.45	34.60		128	38.0%	0.62	0.0061	-0.362	535	15.85	18.00	536	2,993	37.4%	-0.38	0.0062	-0.368
29.95	33.15			37.9%	0.61	0.0062	-0.365	537.5	16.65	19.65	96		37.5%	-0.39	0.0063	-0.371
28.20	31.60	30	457	37.2%	0.59	0.0064	-0.367	540	17.65	20.75	288	2,214	37.6%	-0.41	0.0064	-0.373
26.90	30.15	1		37.4%	0.58	0.0064	-0.368	542.5	18.75	21.80	159		36.9%	-0.43	0.0065	-0.374
25.50	28.65	7	191	37.2%	0.56	0.0065	-0.369	545	19.65	23.10	314	2,544	36.9%	-0.44	0.0066	-0.375
24.10	26.95	4		36.8%	0.54	0.0066	-0.370	547.5	20.90	24.05	99		36.4%	-0.46	0.0067	-0.375
22.80	25.75	209	839	36.8%	0.53	0.0066	-0.369	550	21.95	24.80	532	7,453	36.1%	-0.48	0.0068	-0.375
21.50	24.60	47		36.7%	0.51	0.0067	-0.368	552.5	23.10	26.50	8		36.5%	-0.49	0.0068	-0.374
20.50	22.95	372	563	36.4%	0.49	0.0067	-0.367	555	23.85	27.65	37	2,091	36.8%	-0.51	0.0068	-0.372
19.20	22.05	21		36.4%	0.48	0.0068	-0.365	557.5	25.55	29.00	14		36.2%	-0.53	0.0069	-0.370
17.85	19.80	211	2,692	35.7%	0.46	0.0068	-0.362	560	26.80	30.40	22	2,927	35.6%	-0.54	0.0069	-0.367
17.10	18.80	71		35.5%	0.44	0.0068	-0.358	562.5	27.70	31.85	7		36.2%	-0.56	0.0069	-0.363
16.00	18.65	187	907	36.0%	0.43	0.0067	-0.354	565	29.55	33.30	32	1,000	35.7%	-0.58	0.0069	-0.360
14.45	16.45	61		35.1%	0.41	0.0067	-0.350	567.5	31.50	34.60	88		35.9%	-0.60	0.0068	-0.355
13.95	16.60	153	1,036	35.7%	0.39	0.0067	-0.345	570	32.50	36.15	177	2,349	35.3%	-0.61	0.0068	-0.350
12.90	15.40	53		35.3%	0.38	0.0066	-0.339	572.5	33.65	37.95	1		35.1%	-0.63	0.0068	-0.344
12.50	14.35	529	1,469	35.4%	0.36	0.0065	-0.333	575	35.85	39.50	17	983	35.4%	-0.65	0.0067	-0.338
10.35	12.85	99	1,263	35.0%	0.33	0.0064	-0.319	580	39.05	43.00	237	2,837	34.7%	-0.68	0.0065	-0.324
9.00	11.30	193	697	34.8%	0.30	0.0061	-0.304	585	42.95	46.40	59	3,950	35.2%	-0.71	0.0063	-0.309
7.80	9.50	284	1,455	34.4%	0.27	0.0059	-0.287	590	46.10	50.35	193	1,631	35.0%	-0.74	0.0061	-0.292
6.45	8.45	122	656	34.8%	0.24	0.0056	-0.270	595	50.00	54.05	3	1,576	34.5%	-0.77	0.0058	-0.275
5.80	7.05	882	4,971	34.1%	0.22	0.0052	-0.252	600	53.35	58.15	13	2,342	34.5%	-0.80	0.0055	-0.257
5.10	5.90	215	4,764	34.0%	0.19	0.0049	-0.234	605	57.40	62.35	29	1,030	33.6%	-0.82	0.0052	-0.239
3.80	5.05	261	1,236	33.3%	0.17	0.0046	-0.216	610	61.90	66.85	2	1,282	34.1%	-0.85	0.0048	-0.221
3.20	4.75	104	2,002	34.4%	0.15	0.0042	-0.198	615	66.25	71.20		609	34.4%	-0.87	0.0045	-0.203
2.98	3.65	166	4,684	33.6%	0.13	0.0038	-0.181	620	70.70	75.65	4	1,985	33.9%	-0.89	0.0042	-0.187
2.19	3.35	154	1,126	33.4%	0.12	0.0035	-0.165	625	75.70	80.65	4	197	35.7%	-0.90	0.0038	-0.171
1.98	2.69	471	1,116	33.7%	0.10	0.0032	-0.150	630	79.95	84.90	6	21.8K	34.3%	-0.92	0.0035	-0.156
1.94	2.30	77	2,084	34.0%	0.09	0.0029	-0.136	635	84.60	89.60	4	238	34.3%	-0.93	0.0032	-0.143
1.54	1.97	502	11.7K	33.9%	0.08	0.0026	-0.123	640	89.40	94.40	4	422	34.6%	-0.95	0.0029	-0.128
1.37	1.70	10	751	34.2%	0.07	0.0023	-0.111	645	94.30	99.25		59	35.2%	-0.96	0.0026	-0.117
0.9900	1.72	151	5,545	34.5%	0.06	0.0021	-0.100	650	99.10	104.05		285	35.0%	-0.97	0.0025	-0.106
0.7700	1.47	5	641	35.0%	0.05	0.0019	-0.089	655	104.05	109.05	6	70	36.1%	-0.98	0.0023	-0.092
0.6500	1.29	36	2,168	34.7%	0.04	0.0017	-0.080	660	108.95	113.95		56	36.4%	-0.98	0.0019	-0.080
0.3300	1.15	99	701	34.2%	0.04	0.0015	-0.072	665	113.90	118.90		62	37.0%	-0.99	0.0015	-0.075
0.6000	0.8200	120	1,427	35.0%	0.03	0.0013	-0.065	670	118.90	123.90	2	95	38.2%	-0.99	0.0011	-0.068
0.3000	0.9300	74	2,897	36.1%	0.03	0.0012	-0.058	675	123.85	128.85		24	38.6%	-1.00	0.0008	-0.061
0.4100	0.8300	192	3,433	36.3%	0.03	0.0010	-0.052	680	128.85	133.85		11	39.7%	-1.00	0.0004	-0.061
0.3600	0.5400	3	200	35.6%	0.02	0.0009	-0.047	685	133.85	138.85		2	40.8%	-1.00	0.0001	-0.061
0.0400	0.9000	107	345	36.8%	0.02	0.0008	-0.043	690	138.85	143.85			41.9%	-1.00	0.0000	-0.061
0.3000	1.01	2	392	39.8%	0.02	0.0007	-0.039	695	143.85	148.85		1	43.0%	-1.00	0.0000	-0.061
0.1500	0.4500	158	2,649	36.4%	0.02	0.0007	-0.035	700	148.85	153.85		4	44.0%	-1.00	0.0000	-0.061
0.2100	0.3500	1	288	37.0%	0.01	0.0006	-0.032	705	153.85	158.85		2	45.1%	-1.00	0.0000	-0.061
0	0.7400	2	320	39.3%	0.01	0.0005	-0.029	710	158.85	163.85	40	27	46.2%	-1.00	0.0000	-0.061
0	0.8900		172	41.3%	0.01	0.0005	-0.027	715	163.85	168.85	40	27	47.2%	-1.00	0.0000	-0.061
0.1300	0.2900	1	816	38.3%	0.01	0.0004	-0.025	720	168.85	173.85	1	1	48.2%	-1.00	0.0000	-0.061
0.0800	0.3300	1	131	39.0%	0.01	0.0004	-0.023	725	173.80	178.80	3	3	47.9%	-1.00	0.0000	-0.061
0.0400	0.4100	6	187	40.3%	0.01	0.0004	-0.021	730	178.85	183.85	4		50.2%	-1.00	0.0000	-0.061
0	0.6200	1	101	42.8%	0.01	0.0003	-0.020	735	183.90	188.90	1	1	52.2%	-1.00	0.0000	-0.061
0.0500	0.8000	2	276	45.5%	0.01	0.0003	-0.019	740	188.85	193.80	1		51.6%	-1.00	0.0000	-0.061
0	0.8100	5	205	46.1%	0.01	0.0003	-0.018	745	193.85	198.85			53.2%	-1.00	0.0000	-0.061
0	0.7800	3	488	46.7%	0.01	0.0003	-0.017	750	198.85	203.85			54.2%	-1.00	0.0000	-0.061
0.0200	0.4000	2	93	44.0%	0.01	0.0002	-0.016	755	203.85	208.85			55.1%	-1.00	0.0000	-0.061
0	0.6900	2	130	47.6%	0.01	0.0002	-0.016	760	208.85	213.85			56.1%	-1.00	0.0000	-0.061
0	0.3100	4	270	44.0%	0.01	0.0002	-0.015	765	213.85	218.85			57.0%	-1.00	0.0000	-0.061
0	1.13		183	52.7%	0.01	0.0002	-0.015	770	218.85	223.85			58.0%	-1.00	0.0000	-0.061
0	0.5300	6	85	48.5%	0.00	0.0002	-0.014	775	223.85	228.85			58.9%	-1.00	0.0000	-0.061
0	0.4600	9	1,988	45.4%	0.00	0.0002	-0.014	780	228.85	233.85			59.8%	-1.00	0.0000	-0.061
0	0.1700	1	71	44.2%	0.00	0.0002	-0.013	785	233.85	238.85			60.8%	-1.00	0.0000	-0.061
0	0.3800	2	87	48.9%	0.00	0.0002	-0.013	790	238.85	243.85			61.7%	-1.00	0.0000	-0.061
0	1.29		189	57.9%	0.00	0.0002	-0.013	795	243.85	248.85			62.5%	-1.00	0.0000	-0.061
0	0.0800	2	1,252	43.1%	0.00	0.0001	-0.012	800	248.85	253.85			63.4%	-1.00	0.0000	-0.061
0	0.3300	1	531	50.3%	0.00	0.0001	-0.012	805	253.85	258.85			64.3%	-1.00	0.0000	-0.061
0	0.4100		115	52.2%	0.00	0.0001	-0.012	810	258.85	263.85			65.2%	-1.00	0.0000	-0.061
0	3.90	3	36	72.8%	0.00	0.0001	-0.011	815	263.85	268.85			66.1%	-1.00	0.0000	-0.061
0	0.3500		96	48.3%	0.00	0.0001	-0.011	820	268.85	273.85			66.9%	-1.00	0.0000	-0.061

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Nov 20, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

SMH chuỗi quyền chọn VanEck Semiconductor ETF

Nụ cười biến động — Nov 20, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu