NYSEARCA:SMH - VanEck Vectors Semiconductor ETF Options Chain

$116.46
+0.01 (+0.01 %)
(As of 07/19/2019 04:00 PM ET)
eye icon Add
Today's Range
$116.39
Now: $116.46
$117.52
50-Day Range
$98.23
MA: $107.89
$117.11
52-Week Range
$80.71
Now: $116.46
$120.71
Volume4.39 million shs
Average Volume6.84 million shs
Market Capitalization$1.21 billion
P/E RatioN/A
Dividend Yield1.41%
BetaN/A

Options Chain

VanEck Vectors Semiconductor ETF (NYSEARCA:SMH) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$122.00$0.015Call2577 (-4)0.421094 (+0.032358)0.017879
7/19/2019$121.00$0.015Call12,77713,7180.351942 (+0.006332)0.019254
7/19/2019$120.00$0.015Call23481 (-2)0.2875 (-0.01875)0.023543
7/19/2019$119.00$0.025Call2,5131,919 (-1)0.238281 (-0.01756)0.042035
7/19/2019$118.00$0.085Call164779 (+6)0.220703 (-0.020855)0.128065
7/19/2019$117.00$0.320Call16,59214,503 (+11)0.225784 (-0.013817)0.348406
7/19/2019$116.00$0.835Call8041,673 (+347)0.238872 (+0.010499)0.625104
7/19/2019$115.00$1.605Call2,2637,931 (-2256)0.259504 (+0.023308)0.824335
7/19/2019$114.00$2.525Call3773,051 (+163)0.297666 (+0.048352)0.915425
7/19/2019$113.50$3.000Call28132 (-17)0.311008 (+0.057984)0.943705
7/19/2019$113.00$3.525Call1474,002 (-28)0.387692 (+0.116686)0.932414
7/19/2019$112.00$4.500Call366,005 (-19)0.434501 (+0.170482)0.957846
7/19/2019$111.50$4.975Call51,2520.414647 (+0.11603)0.977994
7/19/2019$111.00$5.475Call143,459 (-15)0.450795 (+0.115778)0.979561
7/19/2019$110.50$6.000Call26190.554153 (+0.241393)0.965919
7/19/2019$110.00$6.450Call764,345 (-34)01
7/19/2019$109.50$7.075Call0760.764168 (+0.257584)0.940553
7/19/2019$109.00$7.450Call574,823 (-235)01
7/19/2019$108.50$8.000Call03590.710552 (+0.30569)0.972626
7/19/2019$108.00$8.475Call5016,500 (-7)0.664601 (+0.230881)0.985518
7/19/2019$107.50$8.975Call22050.69996 (+0.285325)0.986171
7/19/2019$107.00$9.475Call181,138 (-10)0.735288 (+0.244245)0.986765
7/19/2019$106.50$10.000Call11560.865229 (+0.345681)0.977015
7/19/2019$106.00$10.450Call311,293 (-4)01
7/19/2019$105.50$10.625Call0201
7/19/2019$105.00$11.450Call102,921 (-15)01
7/19/2019$104.50$11.675Call0001
7/19/2019$104.00$12.575Call33,231 (-2)01
7/19/2019$103.50$12.525Call01101
7/19/2019$103.00$13.425Call23887 (-3)01
7/19/2019$102.50$13.700Call0001
7/19/2019$102.00$14.450Call5421 (-4)01
7/19/2019$101.50$14.650Call0701
7/19/2019$101.00$15.425Call522301
7/19/2019$100.00$16.450Call61,529 (-3)01
7/19/2019$99.00$17.525Call3208 (-4)01
7/19/2019$98.00$18.450Call0247 (+2)01
7/19/2019$97.00$19.500Call017001
7/19/2019$96.00$20.475Call3174 (+5)01
7/19/2019$95.00$21.525Call2246 (-1)1.87477 (+0.226882)0.983169
7/19/2019$94.00$22.450Call0230 (+19)01
7/19/2019$93.00$23.125Call0301
7/19/2019$92.00$24.100Call02401
7/19/2019$91.00$25.175Call01001
7/19/2019$90.00$26.500Call0272.17036 (+0.240584)0.989968
7/19/2019$89.00$27.150Call01001
7/19/2019$88.00$28.075Call0101
7/19/2019$87.00$29.025Call0001
7/19/2019$86.00$30.225Call01601
7/19/2019$85.00$31.300Call01001
7/19/2019$84.00$32.175Call0001
7/19/2019$83.00$33.125Call05201
7/19/2019$82.00$34.150Call0001
7/19/2019$81.00$35.100Call01001
7/19/2019$80.00$36.075Call01301
7/19/2019$79.00$37.250Call0001
7/19/2019$78.00$38.175Call0001
7/19/2019$77.00$39.275Call0001
7/19/2019$76.00$40.200Call0001
7/19/2019$75.00$41.175Call0001
7/19/2019$74.00$42.175Call0001
7/19/2019$73.00$43.275Call0001
7/19/2019$72.00$44.275Call0001
7/19/2019$71.00$45.175Call0001
7/19/2019$70.00$46.250Call0001
7/19/2019$69.00$47.175Call0001
7/19/2019$68.00$48.400Call00
7/19/2019$67.00$49.300Call0001
7/19/2019$66.00$50.175Call0001
7/19/2019$65.00$51.200Call0001
7/19/2019$64.00$52.225Call0001
7/19/2019$63.00$53.225Call0001
7/19/2019$62.00$54.175Call0001
7/19/2019$61.00$55.275Call00
7/19/2019$60.00$56.175Call0001
7/19/2019$59.00$57.200Call0001
7/19/2019$58.00$58.175Call0001
7/19/2019$57.00$59.250Call00
7/19/2019$56.00$60.200Call00
7/19/2019$55.00$61.275Call00
7/19/2019$54.00$62.225Call00
7/19/2019$53.00$63.175Call00
7/19/2019$52.00$64.325Call00
7/19/2019$51.00$65.200Call00
7/19/2019$50.00$66.375Call00
7/19/2019$122.00$5.525Put00
7/19/2019$121.00$4.525Put018-1
7/19/2019$120.00$3.600Put000.361042 (-0.030486)-0.94435
7/19/2019$119.00$2.560Put016 (-13)0.214555-0.975187
7/19/2019$118.00$1.595Put3540.186857-0.912395
7/19/2019$117.00$0.830Put666290.209407 (-0.009828)-0.664101
7/19/2019$116.00$0.345Put21274 (+2)0.223601 (-0.000513)-0.365943
7/19/2019$115.00$0.130Put6141,532 (+390)0.245024 (+0.005278)-0.161614
7/19/2019$114.00$0.045Put754444 (+123)0.271222 (+0.017209)-0.063035
7/19/2019$113.50$0.030Put126864 (+135)0.28434 (+0.021611)-0.040257
7/19/2019$113.00$0.020Put1101,561 (+74)0.306211 (+0.042451)-0.027481
7/19/2019$112.00$0.020Put683,454 (-238)0.374948 (+0.098681)-0.02195
7/19/2019$111.50$0.015Put08450.396836 (+0.122173)-0.01665
7/19/2019$111.00$0.005Put731,010 (-12)0.371108 (+0.08235)-0.005811
7/19/2019$110.50$0.015Put141,1220.471741 (+0.181411)-0.014954
7/19/2019$110.00$0.020Put478,638 (-50)0.521825 (+0.19995)-0.01678
7/19/2019$109.50$0.015Put01,152 (-10)0.542801 (+0.215423)-0.012824
7/19/2019$109.00$0.015Put47,963 (-1)0.575971 (+0.230573)-0.011525
7/19/2019$108.50$0.015Put1319 (-2)0.613172 (+0.253282)-0.011282
7/19/2019$108.00$0.015Put313,521 (-2)0.640283 (+0.267052)-0.010324
7/19/2019$107.50$0.015Put0905 (-2)0.684785 (+0.285961)-0.010644
7/19/2019$107.00$0.015Put2115,524 (-20)0.710938 (+0.272535)-0.009719
7/19/2019$106.50$0.015Put12910.742519 (+0.300704)-0.009201
7/19/2019$106.00$0.005Put17,4390.7 (+0.295972)-0.003768
7/19/2019$105.50$0.015Put04120.808241 (+0.321496)-0.008409
7/19/2019$105.00$0.015Put312,235 (-2)0.843073 (+0.329844)-0.008156
7/19/2019$104.50$0.020Put0350.918482 (+0.357452)-0.010046
7/19/2019$104.00$0.015Put215,588 (-5)0.92195 (+0.360567)-0.008161
7/19/2019$103.50$0.020Put0210.990649 (+0.375881)-0.009556
7/19/2019$103.00$0.005Put223,2290.857738 (+0.218578)-0.002469
7/19/2019$102.50$0.015Put05941.02392 (+0.388687)-0.00733
7/19/2019$102.00$0.015Put1,00129,116 (-1)1.04657 (+0.360134)-0.006546
7/19/2019$101.50$0.020Put0441.13003 (+0.422443)-0.008454
7/19/2019$101.00$0.015Put95,573 (-1)1.12755 (+0.417267)-0.006646
7/19/2019$100.00$0.005Put2214,563 (-2)1.0602 (+0.37492)-0.002352
7/19/2019$99.00$0.015Put05,8391.26481 (+0.457276)-0.005769
7/19/2019$98.00$0.015Put22,624 (-1)1.33579 (+0.47295)-0.005441
7/19/2019$97.00$0.005Put02,8941.27484 (+0.367413)-0.002353
7/19/2019$96.00$0.010Put626,4741.42124 (+0.574344)-0.003356
7/19/2019$95.00$0.015Put243,160 (-1)1.56134 (+0.543017)-0.004879
7/19/2019$94.00$0.015Put54421.63339 (+0.570763)-0.004582
7/19/2019$93.00$0.005Put86,358 (-4)1.52449 (+0.523716)-0.001744
7/19/2019$92.00$0.005Put03,272 (-1)1.60051 (+0.566614)-0.001767
7/19/2019$91.00$0.005Put11091.6396 (+0.549651)-0.001339
7/19/2019$90.00$0.005Put98,301 (-1)1.74513 (+0.459493)-0.001694
7/19/2019$89.00$0.005Put11871.79562 (+0.608529)-0.001413
7/19/2019$88.00$0.020Put0176 (-4)2.14519 (+0.747662)-0.004603
7/19/2019$87.00$0.005Put0359 (-6)1.9418 (+0.64829)-0.001339
7/19/2019$86.00$0.015Put056 (-1)2.23708 (+0.696778)-0.003202
7/19/2019$85.00$0.005Put4223 (-2)2.09473 (+0.691705)-0.001304
7/19/2019$84.00$0.005Put1141 (-21)2.19159 (+0.751522)-0.001453
7/19/2019$83.00$0.015Put01,1922.46831 (+0.882238)-0.002927
7/19/2019$82.00$0.020Put187 (-3)2.64741 (+0.865177)-0.003772
7/19/2019$81.00$0.020Put029 (-4)2.73126 (+0.885391)-0.003602
7/19/2019$80.00$0.015Put09942.73126 (+0.828151)-0.002833
7/19/2019$79.00$0.005Put0122.5206 (+0.805398)-0.000894
7/19/2019$78.00$0.020Put1202.99929 (+0.961212)-0.003291
7/19/2019$77.00$0.010Put03312.8584 (+0.832824)-0.001903
7/19/2019$76.00$0.005Put032.7456 (+0.857562)-0.000821
7/19/2019$75.00$0.020Put05313.24945 (+1.01391)-0.002973
7/19/2019$74.00$0.015Put04113.22983 (+0.929613)-0.002368
7/19/2019$73.00$0.020Put013.42999 (+1.07775)-0.00284
7/19/2019$72.00$0.020Put05253.54789 (+1.11277)-0.00289
7/19/2019$71.00$0.015Put05003.50209 (+1.01724)-0.00221
7/19/2019$70.00$0.020Put05013.71633 (+1.17148)-0.002681
7/19/2019$69.00$0.020Put02003.81771 (+1.30323)-0.002644
7/19/2019$68.00$0.020Put003.92695 (+1.2426)-0.002633
7/19/2019$67.00$0.020Put014.00174 (+1.23965)-0.002485
7/19/2019$66.00$0.020Put004.1246 (+1.28205)-0.002514
7/19/2019$65.00$0.010Put003.94238 (+1.04424)-0.001382
7/19/2019$64.00$0.020Put004.30765 (+1.32341)-0.002331
7/19/2019$63.00$0.020Put004.42603 (+1.39179)-0.002327
7/19/2019$62.00$0.010Put004.24191 (+1.10951)-0.001271
7/19/2019$61.00$0.020Put004.6375 (+1.44375)-0.002219
7/19/2019$60.00$0.020Put004.74355 (+1.45416)-0.002159
7/19/2019$59.00$0.020Put004.85135 (+1.48832)-0.002102
7/19/2019$58.00$0.020Put004.9672 (+1.73849)-0.002064
7/19/2019$57.00$0.010Put004.76667 (+1.27272)-0.001082
7/19/2019$56.00$0.020Put005.17718 (+1.57776)-0.001914
7/19/2019$55.00$0.020Put005.28427 (+1.60459)-0.001841
7/19/2019$54.00$0.020Put005.43763 (+1.6721)-0.001882
7/19/2019$53.00$0.020Put005.53045 (+1.68527)-0.001765
7/19/2019$52.00$0.020Put005.69775 (+1.74325)-0.001825
7/19/2019$51.00$0.020Put005.80531 (+1.78286)-0.001737
7/19/2019$50.00$0.010Put005.64435 (+1.75088)-0.001012
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/19/2019 by MarketBeat.com Staff

Featured Article: Trading on Margin

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel