opzioni / SMH VanEck Semiconductor ETF

tutti i titoli  ·  titoli  ·  analisi SMH  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 540.15  ·  416 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 23:02 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 103.80 108.00 105.90 — — 435 — — 0.65 0.28 1.01 —
— 99.35 103.00 101.17 — — 440 — — — — 1.02 —
— 89.25 93.50 91.38 — — 450 — — 0.48 0.36 0.60 —
— 84.15 88.50 86.33 — — 455 — — — — 1.37 —
— 79.40 83.50 81.45 — — 460 — — 0.76 0.28 1.24 —
— 74.35 79.00 76.67 — — 465 — — 0.72 0.40 1.05 —
— 69.30 74.00 71.65 — — 470 — — 1.09 0.70 1.48 —
— 64.15 69.00 66.58 — — 475 — — 1.26 0.87 1.65 —
— 59.90 63.90 61.90 — — 480 — — 1.30 1.10 1.51 —
— 54.85 59.50 57.17 — — 485 — — 1.45 1.19 1.70 —
— 50.10 54.75 52.42 — — 490 — — 1.68 1.40 1.96 —
— 45.55 50.00 47.77 — — 495 — — 2.17 1.87 2.46 —
— 41.00 45.40 43.20 — — 500 — — 2.58 2.30 2.85 —
— 36.50 40.90 38.70 — — 505 — — 3.26 2.72 3.80 —
— 34.65 38.70 36.67 — — 507.5 — — 3.48 3.10 3.85 —
— 32.10 36.60 34.35 — — 510 — — 4.05 3.50 4.60 —
— 30.95 33.75 32.35 — — 512.5 — — 4.33 3.70 4.95 —
— 29.00 32.40 30.70 — — 515 — — 4.72 4.05 5.40 —
— 26.95 30.40 28.68 — — 517.5 — — 5.15 4.40 5.90 —
— 25.05 28.30 26.68 — — 520 — — 5.80 5.50 6.10 —
— 23.15 26.55 24.85 — — 522.5 — — 6.17 5.25 7.10 —
— 21.30 23.60 22.45 — — 525 — — 6.85 6.40 7.30 —
— 19.50 21.80 20.65 — — 527.5 — — 7.53 6.70 8.35 —
— 17.70 20.00 18.85 — — 530 — — 8.45 7.60 9.30 —
— 16.00 18.25 17.12 — — 532.5 — — 8.93 8.15 9.70 —
— 14.75 16.90 15.82 — — 535 — — 9.82 9.00 10.65 —
— 13.00 15.10 14.05 — — 537.5 — — 10.85 9.95 11.75 —
— 11.90 13.25 12.57 — — 540 — — 12.62 12.30 12.95 —
— 10.60 12.30 11.45 — — 542.5 — — 13.03 12.15 13.90 —
— 9.40 11.00 10.20 — — 545 — — 14.20 13.40 15.00 —
— 7.90 9.80 8.85 — — 547.5 — — 15.55 14.60 16.50 —
— 7.25 8.40 7.83 — — 550 — — 17.05 16.15 17.95 —
— 6.25 7.70 6.97 — — 552.5 — — 18.57 17.65 19.50 —
— 5.45 6.80 6.12 — — 555 — — 20.20 19.25 21.15 —
— 4.60 5.35 4.97 — — 557.5 — — 21.85 20.90 22.80 —
— 4.25 4.45 4.35 — — 560 — — 23.90 22.75 25.05 —
— 3.30 3.90 3.60 — — 562.5 — — 25.27 23.65 26.90 —
— 2.95 3.35 3.15 — — 565 — — 27.30 25.50 29.10 —
— 2.23 2.94 2.58 — — 567.5 — — 29.30 27.50 31.10 —
— 1.84 2.41 2.12 — — 570 — — 31.50 29.65 33.35 —
— 1.50 2.22 1.86 — — 572.5 — — 33.58 31.65 35.50 —
— 1.38 1.82 1.60 — — 575 — — 35.92 34.15 37.70 —
— 1.15 1.57 1.36 — — 577.5 — — 38.12 36.25 40.00 —
— 1.00 1.30 1.15 — — 580 — — 40.38 38.45 42.30 —
— 0.65 1.17 0.91 — — 582.5 — — 42.70 40.90 44.50 —
— 0.67 1.04 0.85 +0.21 37.0% 585 37.0% -0.80 45.17 43.10 47.25 —
— 0.39 1.11 0.75 +0.18 37.2% 587.5 37.2% -0.82 47.75 45.65 49.85 —
— 0.50 0.65 0.57 +0.16 37.5% 590 37.5% -0.84 50.17 47.95 52.40 —
— 0.40 0.57 0.48 +0.14 37.7% 592.5 37.7% -0.86 52.75 50.50 55.00 —
— 0.28 0.42 0.35 +0.11 38.4% 597.5 38.4% -0.90 57.70 55.40 60.00 —
— 0.22 0.33 0.28 +0.09 39.1% 602.5 39.1% -0.92 62.65 60.30 65.00 —
— 0.15 0.26 0.20 +0.07 39.9% 607.5 39.9% -0.94 67.62 65.25 70.00 —
— 0.12 0.21 0.17 +0.05 40.8% 612.5 40.8% -0.96 72.30 70.00 74.60 —
— 0.09 0.18 0.14 +0.04 41.8% 617.5 41.8% -0.97 77.30 75.00 79.60 —
— 0.07 0.18 0.12 +0.03 42.9% 622.5 42.9% -0.98 82.22 80.00 84.45 —
— 0.05 0.19 0.12 +0.02 44.0% 627.5 44.0% -0.99 87.35 85.25 89.45 —
— 0.05 0.16 0.10 +0.02 45.7% 635 45.7% -0.99 94.88 92.75 97.00 —
— — 0.12 — +0.01 47.0% 640 47.0% -1.00 99.97 97.50 102.45 —
— 0.03 0.07 0.05 +0.01 48.8% 647.5 48.8% -1.00 107.47 105.00 109.95 —

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.