SLV opsiyon zinciri iShares Silver Trust
Cboe delayed options data · itibarıyla 03:38 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: ±0.1% (59.01–59.13) · ATM IV 25.8% · P/C açık pozisyon 0.65
| 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 | |
| 28.95 | 29.15 | 36 | 40 | 1.00 | 0.0000 | 0.000 | 30 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 27.95 | 28.15 | 31 | 36 | 1.00 | 0.0000 | 0.000 | 31 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 26.95 | 27.15 | 23 | 37 | 1.00 | 0.0000 | 0.000 | 32 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 25.95 | 26.15 | 17 | 48 | 1.00 | 0.0000 | 0.000 | 33 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 24.95 | 25.15 | 17 | 46 | 1.00 | 0.0000 | 0.000 | 34 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 23.95 | 24.15 | 25 | 56 | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0100 | 3 | 0.00 | 0.0000 | 0.000 | |||
| 22.95 | 23.15 | 40 | 53 | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.0100 | 3 | 0.00 | 0.0000 | 0.000 | |||
| 21.95 | 22.15 | 35 | 71 | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.0300 | 2 | 0.00 | 0.0000 | 0.000 | |||
| 20.95 | 21.15 | 21 | 71 | 1.00 | 0.0000 | 0.000 | 38 | 0 | 0.0300 | 2 | 0.00 | 0.0000 | 0.000 | |||
| 19.95 | 20.15 | 28 | 53 | 1.00 | 0.0000 | 0.000 | 39 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 18.95 | 19.15 | 27 | 58 | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0300 | 1 | 0.00 | 0.0000 | 0.000 | |||
| 17.95 | 18.15 | 27 | 54 | 1.00 | 0.0000 | 0.000 | 41 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 16.95 | 17.15 | 43 | 59 | 1.00 | 0.0000 | 0.000 | 42 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 15.95 | 16.15 | 25 | 59 | 1.00 | 0.0000 | 0.000 | 43 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 14.95 | 15.15 | 9 | 134 | 1.00 | 0.0000 | 0.000 | 44 | 0 | 0.0300 | 0.00 | 0.0000 | 0.000 | ||||
| 13.95 | 14.15 | 18 | 134 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0300 | 1 | 0.00 | 0.0000 | 0.000 | |||
| 12.95 | 13.15 | 68 | 137 | 1.00 | 0.0000 | 0.000 | 46 | 0 | 0.0300 | 3 | 0.00 | 0.0000 | 0.000 | |||
| 11.95 | 12.15 | 35 | 82 | 1.00 | 0.0000 | 0.000 | 47 | 0 | 0.0300 | 13 | 0.00 | 0.0000 | 0.000 | |||
| 10.95 | 11.15 | 44 | 85 | 1.00 | 0.0000 | 0.000 | 48 | 0 | 0.0300 | 30 | 0.00 | 0.0000 | 0.000 | |||
| 9.95 | 10.15 | 26 | 83 | 1.00 | 0.0000 | 0.000 | 49 | 0 | 0.0300 | 1 | 14 | 0.00 | 0.0000 | 0.000 | ||
| 8.95 | 9.15 | 60 | 89 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0300 | 2 | 26 | 0.00 | 0.0000 | 0.000 | ||
| 8.45 | 8.65 | 67 | 93 | 1.00 | 0.0000 | 0.000 | 50.5 | 0 | 0.0300 | 14 | 0.00 | 0.0000 | 0.000 | |||
| 7.95 | 8.15 | 44 | 110 | 1.00 | 0.0000 | 0.000 | 51 | 0 | 0.0300 | 10 | 0.00 | 0.0000 | 0.000 | |||
| 7.45 | 7.65 | 82 | 66 | 1.00 | 0.0000 | 0.000 | 51.5 | 0 | 0.0300 | 14 | 0.00 | 0.0000 | 0.000 | |||
| 6.95 | 7.15 | 73 | 133 | 1.00 | 0.0000 | 0.000 | 52 | 0 | 0.0300 | 56 | 0.00 | 0.0000 | 0.000 | |||
| 6.45 | 6.65 | 88 | 130 | 1.00 | 0.0000 | 0.000 | 52.5 | 0 | 0.0300 | 20 | 0.00 | 0.0000 | 0.000 | |||
| 5.95 | 6.15 | 82 | 14 | 1.00 | 0.0000 | 0.000 | 53 | 0 | 0.0300 | 3 | 55 | 0.00 | 0.0000 | 0.000 | ||
| 5.45 | 5.65 | 17 | 17 | 1.00 | 0.0000 | 0.000 | 53.5 | 0 | 0.0300 | 2 | 33 | 0.00 | 0.0000 | 0.000 | ||
| 4.95 | 5.15 | 11 | 18 | 1.00 | 0.0000 | 0.000 | 54 | 0 | 0.0100 | 4 | 954 | 683.4% | 0.00 | 0.0000 | 0.000 | |
| 4.45 | 4.65 | 21 | 23 | 1.00 | 0.0000 | 0.000 | 54.5 | 0 | 0.0100 | 1 | 614 | 620.0% | 0.00 | 0.0000 | 0.000 | |
| 3.95 | 4.15 | 39 | 42 | 780.4% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 17 | 1,131 | 556.6% | 0.00 | 0.0000 | 0.000 |
| 3.45 | 3.65 | 13 | 26 | 698.2% | 1.00 | 0.0000 | 0.000 | 55.5 | 0 | 0.0300 | 1 | 622 | 575.2% | 0.00 | 0.0000 | 0.000 |
| 2.94 | 3.15 | 83 | 89 | 600.2% | 1.00 | 0.0000 | 0.000 | 56 | 0 | 0.0100 | 211 | 794 | 429.2% | 0.00 | 0.0000 | 0.000 |
| 2.44 | 2.62 | 10 | 159 | 470.1% | 1.00 | 0.0000 | 0.000 | 56.5 | 0 | 0.0100 | 1,340 | 1,888 | 364.9% | 0.00 | 0.0000 | 0.000 |
| 1.97 | 2.10 | 160 | 298 | 406.4% | 1.00 | 0.0000 | 0.000 | 57 | 0 | 0.0100 | 672 | 1,942 | 299.8% | 0.00 | 0.0000 | 0.000 |
| 1.44 | 1.62 | 90 | 93 | 310.4% | 1.00 | 0.0015 | 0.000 | 57.5 | 0 | 0.0100 | 281 | 1,803 | 233.5% | -0.00 | 0.0015 | 0.000 |
| 0.9900 | 1.11 | 809 | 1,208 | 264.2% | 0.99 | 0.0473 | -0.001 | 58 | 0 | 0.0100 | 4,298 | 3,818 | 165.3% | -0.01 | 0.0473 | -0.001 |
| 0.4800 | 0.6200 | 4,071 | 969 | 164.3% | 0.99 | 0.0860 | -0.000 | 58.5 | 0 | 0.0100 | 8,268 | 719 | 93.3% | -0.01 | 0.0860 | -0.000 |
| 0.0300 | 0.0500 | 23.3K | 2,913 | 29.6% | 0.52 | 3.3670 | -0.045 | 59 | 0.0100 | 0.0400 | 4,184 | 1,202 | 21.9% | -0.48 | 3.7291 | -0.040 |
| 0 | 0.0100 | 4,523 | 782 | 91.0% | 0.02 | 0.1984 | -0.002 | 59.5 | 0.4300 | 0.5200 | 512 | 983 | -0.98 | 0.1984 | -0.002 | |
| 0 | 0.0100 | 2,405 | 2,122 | 161.1% | 0.00 | 0.0259 | -0.000 | 60 | 0.9500 | 1.02 | 436 | 3,227 | -1.00 | 0.0259 | -0.000 | |
| 0 | 0.0100 | 1,247 | 917 | 226.3% | 0.00 | 0.0116 | -0.000 | 60.5 | 1.38 | 1.54 | 325 | 270 | -1.00 | 0.0116 | -0.000 | |
| 0 | 0.0100 | 541 | 1,703 | 288.4% | 0.00 | 0.0005 | 0.000 | 61 | 1.95 | 2.02 | 94 | 394 | -1.00 | 0.0005 | 0.000 | |
| 0 | 0.0100 | 323 | 769 | 348.4% | 0.00 | 0.0000 | 0.000 | 61.5 | 2.38 | 2.53 | 314 | 796 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 133 | 2,765 | 406.6% | 0.00 | 0.0000 | 0.000 | 62 | 2.88 | 3.05 | 349 | 544 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 75 | 1,019 | 463.4% | 0.00 | 0.0000 | 0.000 | 62.5 | 3.35 | 3.55 | 61 | 108 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 99 | 1,850 | 518.9% | 0.00 | 0.0000 | 0.000 | 63 | 3.90 | 4.05 | 86 | 356 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 5 | 619 | 573.2% | 0.00 | 0.0000 | 0.000 | 63.5 | 4.35 | 4.55 | 6 | 23 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 97 | 1,138 | 626.6% | 0.00 | 0.0000 | 0.000 | 64 | 4.90 | 5.05 | 2 | 8 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 1 | 1,083 | 679.0% | 0.00 | 0.0000 | 0.000 | 64.5 | 5.35 | 5.55 | 5 | 11 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 1 | 3,559 | 730.5% | 0.00 | 0.0000 | 0.000 | 65 | 5.85 | 6.05 | 34 | 44 | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0300 | 8 | 177 | 0.00 | 0.0000 | 0.000 | 65.5 | 6.35 | 6.55 | 31 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 27 | 1,205 | 831.2% | 0.00 | 0.0000 | 0.000 | 66 | 6.85 | 7.05 | 41 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 1,131 | 0.00 | 0.0000 | 0.000 | 66.5 | 7.35 | 7.55 | 77 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 698 | 0.00 | 0.0000 | 0.000 | 67 | 7.85 | 8.05 | 74 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 237 | 0.00 | 0.0000 | 0.000 | 67.5 | 8.35 | 8.55 | 123 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 17 | 167 | 0.00 | 0.0000 | 0.000 | 68 | 8.85 | 9.05 | 185 | 1 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0300 | 245 | 0.00 | 0.0000 | 0.000 | 68.5 | 9.35 | 9.55 | 178 | 12 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 5 | 2,028 | 0.00 | 0.0000 | 0.000 | 69 | 9.85 | 10.05 | 116 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0300 | 28 | 0.00 | 0.0000 | 0.000 | 69.5 | 10.35 | 10.55 | 82 | 13 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 40 | 1,511 | 0.00 | 0.0000 | 0.000 | 70 | 10.85 | 11.05 | 64 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 12 | 31 | 0.00 | 0.0000 | 0.000 | 70.5 | 11.35 | 11.55 | 48 | 16 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0200 | 27 | 0.00 | 0.0000 | 0.000 | 71 | 11.85 | 12.05 | 103 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0200 | 468 | 0.00 | 0.0000 | 0.000 | 71.5 | 12.35 | 12.55 | 93 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 25 | 0.00 | 0.0000 | 0.000 | 72 | 12.85 | 13.05 | 61 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 35 | 0.00 | 0.0000 | 0.000 | 72.5 | 13.35 | 13.55 | 57 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 19 | 0.00 | 0.0000 | 0.000 | 73 | 13.85 | 14.05 | 74 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 8 | 0.00 | 0.0000 | 0.000 | 74 | 14.85 | 15.05 | 39 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 16 | 0.00 | 0.0000 | 0.000 | 75 | 15.85 | 16.05 | 55 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 29 | 0.00 | 0.0000 | 0.000 | 76 | 16.85 | 17.05 | 47 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 107 | 0.00 | 0.0000 | 0.000 | 77 | 17.85 | 18.05 | 22 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 4 | 0.00 | 0.0000 | 0.000 | 78 | 18.85 | 19.05 | 31 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 11 | 0.00 | 0.0000 | 0.000 | 79 | 19.85 | 20.05 | 31 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 4 | 0.00 | 0.0000 | 0.000 | 80 | 20.85 | 21.05 | 24 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 2 | 0.00 | 0.0000 | 0.000 | 81 | 21.85 | 22.05 | 31 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 111 | 0.00 | 0.0000 | 0.000 | 82 | 22.85 | 23.05 | 28 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 69 | 0.00 | 0.0000 | 0.000 | 83 | 23.85 | 24.05 | 23 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 1 | 0.00 | 0.0000 | 0.000 | 84 | 24.85 | 25.05 | 28 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 2 | 4 | 0.00 | 0.0000 | 0.000 | 85 | 25.85 | 26.05 | 30 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0300 | 2 | 0.00 | 0.0000 | 0.000 | 86 | 26.85 | 27.05 | 29 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 2 | 0.00 | 0.0000 | 0.000 | 87 | 27.85 | 28.05 | 24 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0300 | 2 | 1 | 0.00 | 0.0000 | 0.000 | 88 | 28.85 | 29.05 | 22 | -1.00 | 0.0000 | 0.000 | |||
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 02, 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