opzioni / SMH VanEck Semiconductor ETF

tutti i titoli  ·  titoli  ·  analisi SMH  ·  dashboard
← 13/10 Seduta del 14/10/2026 completa 15/10 →
Spot 565.34  ·  440 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 23:33 UTC
16/10/262g 23/10/269g 13/11/2630g 15/01/2793g 19/03/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 107.85 112.50 110.17 +0.99 65.0% 455 65.0% -0.01 — — 3.55 —
— 102.90 107.50 105.20 +0.99 63.0% 460 63.0% -0.01 — — 0.53 —
— 93.00 97.50 95.25 +0.99 59.2% 470 59.2% -0.01 — — 1.01 —
— 88.00 92.50 90.25 +0.99 57.3% 475 57.3% -0.01 0.43 0.18 0.68 —
— 83.15 88.00 85.58 +0.99 55.5% 480 55.5% -0.01 0.49 0.23 0.75 —
— 78.10 83.00 80.55 +0.98 53.8% 485 53.8% -0.02 1.07 0.23 1.92 —
— 73.20 78.00 75.60 +0.98 52.1% 490 52.1% -0.02 0.66 0.41 0.90 —
— 68.50 73.45 70.97 — — 495 — — 0.79 0.52 1.05 —
— 63.55 68.50 66.03 — — 500 — — 1.02 0.70 1.34 —
— 58.70 63.50 61.10 — — 505 — — 1.31 0.85 1.78 —
— — — — — — 507.5 — — — — — —
— 54.05 58.40 56.23 — — 510 — — 1.61 0.03 3.20 —
— — — — — — 512.5 — — — — — —
— 49.55 53.90 51.73 +0.96 45.1% 515 45.1% -0.04 1.76 1.17 2.36 —
— 47.00 51.95 49.48 +0.96 44.6% 517.5 44.6% -0.04 1.72 1.10 2.33 —
— 45.00 49.15 47.08 +0.96 44.1% 520 44.1% -0.04 2.17 1.54 2.81 —
— 42.50 47.45 44.98 +0.95 43.6% 522.5 43.6% -0.05 2.50 0.40 4.60 —
— 40.50 45.45 42.98 +0.95 43.1% 525 43.1% -0.05 3.43 2.06 4.80 —
— 38.00 42.95 40.48 +0.94 42.7% 527.5 42.7% -0.06 2.88 0.77 5.00 —
13 36.15 40.45 38.30 +0.94 42.2% 530 42.2% -0.06 3.02 2.54 3.50 —
— 34.00 38.95 36.48 +0.93 41.8% 532.5 41.8% -0.07 4.16 2.52 5.80 —
— 31.55 36.50 34.02 +0.92 41.5% 535 41.5% -0.08 3.83 2.95 4.70 —
— 29.90 34.20 32.05 +0.91 41.1% 537.5 41.1% -0.09 4.47 3.60 5.35 —
— 27.55 32.50 30.02 +0.91 40.8% 540 40.8% -0.09 5.15 4.50 5.80 —
— 26.00 30.25 28.12 +0.90 40.5% 542.5 40.5% -0.10 6.03 4.25 7.80 —
— 24.10 28.40 26.25 +0.88 40.2% 545 40.2% -0.11 6.25 5.10 7.40 —
— 22.30 26.60 24.45 +0.87 39.9% 547.5 39.9% -0.13 7.33 5.55 9.10 —
— 20.55 24.85 22.70 +0.86 39.7% 550 39.7% -0.14 7.65 7.00 8.30 —
— 18.85 23.15 21.00 +0.85 39.4% 552.5 39.4% -0.15 8.47 6.30 10.65 —
— 17.25 21.50 19.38 +0.83 39.2% 555 39.2% -0.17 9.43 8.00 10.85 —
— 15.70 19.95 17.82 +0.82 38.9% 557.5 38.9% -0.18 10.30 8.10 12.50 —
— 14.30 18.45 16.38 +0.80 38.7% 560 38.7% -0.20 11.65 9.85 13.45 —
— 12.80 17.20 15.00 +0.78 38.5% 562.5 38.5% -0.22 12.40 10.20 14.60 —
— 11.50 15.85 13.68 +0.76 38.3% 565 38.3% -0.24 13.88 12.00 15.75 —
— 11.30 14.60 12.95 +0.74 38.1% 567.5 38.1% -0.26 15.00 13.15 16.85 —
— 10.10 13.45 11.78 +0.72 37.9% 570 37.9% -0.28 16.10 14.10 18.10 —
— 9.55 12.30 10.93 +0.69 37.7% 572.5 37.7% -0.31 17.62 15.50 19.75 —
— 7.00 11.25 9.12 +0.67 37.5% 575 37.5% -0.33 19.10 17.00 21.20 —
— 6.80 10.15 8.47 +0.64 37.4% 577.5 37.4% -0.36 20.90 18.50 23.30 —
— 5.10 9.45 7.28 +0.61 37.2% 580 37.2% -0.38 22.15 20.15 24.15 —
— 5.45 7.45 6.45 +0.59 37.1% 582.5 — — 24.18 21.85 26.50 —
— 3.55 8.00 5.78 +0.56 37.0% 585 37.0% -0.44 26.00 23.60 28.40 —
— 4.20 7.35 5.78 +0.53 37.2% 587.5 — — 27.98 25.50 30.45 —
— 3.25 5.70 4.47 +0.50 36.9% 590 36.9% -0.50 29.55 27.40 31.70 —
— 2.09 6.15 4.12 +0.46 36.8% 592.5 36.8% -0.54 31.50 29.35 33.65 —
— 2.83 4.65 3.74 — — 595 36.8% -0.56 33.67 31.35 36.00 —
— 2.61 3.95 3.28 +0.40 36.9% 597.5 — — 35.62 33.50 37.75 —
— 2.11 3.50 2.81 — — 600 — — 37.75 35.60 39.90 —
— 0.23 4.55 2.39 — — 602.5 37.0% -0.65 39.90 37.75 42.05 —
— 0.73 2.90 1.81 +0.32 37.1% 605 — — 42.55 40.10 45.00 —
— 1.53 4.30 2.92 +0.30 37.2% 607.5 — — 44.48 42.00 46.95 —
— 1.18 2.83 2.00 +0.27 37.3% 610 — — 46.75 44.65 48.85 —
— — 4.10 — — — 612.5 — — 49.17 47.00 51.35 —
— 1.00 2.41 1.71 — — 615 37.7% -0.79 51.67 49.35 54.00 —
— 0.50 1.73 1.11 — — 617.5 — — 53.98 51.50 56.45 —
— 0.86 1.25 1.05 — — 620 38.2% -0.82 56.38 54.10 58.65 —
— — 1.36 — — — 625 — — 61.10 58.70 63.50 —
— 0.51 0.85 0.68 — — 630 — — 65.97 63.50 68.45 —
— 0.20 0.73 0.47 — — 635 — — 70.97 68.50 73.45 —
— 0.34 0.55 0.45 — — 640 — — 75.97 73.50 78.45 —
— — 0.64 — — — 642.5 — — 78.25 76.00 80.50 —
— — 0.74 — — — 647.5 — — 83.22 81.00 85.45 —
— — 4.90 — — — 652.5 — — 88.22 86.00 90.45 —
— — 3.50 — — — 655 — — 90.97 88.50 93.45 —
— — 0.26 — — — 660 — — 95.97 93.50 98.45 —
— 0.05 0.41 0.23 — — 675 — — 110.97 108.50 113.45 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.