SLV 期权链 iShares Silver Trust

到期日 Cboe delayed options data · 截至 03:38 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±2.7% (57.46–60.68) · ATM IV 46.0% · P/C 未平仓量 0.54

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
28.95	29.15	15	41	376.2%	1.00	0.0000	0.000	30	0	0.0100		12	314.6%	0.00	0.0000	-0.000
27.95	28.15	2	15	358.5%	1.00	0.0000	0.000	31	0	0.0100		12	300.3%	0.00	0.0000	-0.000
26.95	27.15	10	38	341.3%	1.00	0.0000	0.000	32	0	0.0100		23	286.4%	0.00	0.0000	-0.000
25.95	26.15	12	44	324.7%	1.00	0.0000	0.000	33	0	0.0100		10	272.8%	-0.00	0.0000	-0.000
24.95	25.15	29	46	308.5%	1.00	0.0000	0.000	34	0	0.0100		16	259.7%	-0.00	0.0000	-0.000
23.95	24.15	21	40	292.9%	1.00	0.0000	0.000	35	0	0.0100		5	247.0%	-0.00	0.0000	-0.000
22.95	23.15		93	277.7%	1.00	0.0000	0.000	36	0	0.0100		183	234.5%	-0.00	0.0000	-0.000
21.95	22.15		93	262.9%	1.00	0.0001	0.000	37	0	0.0100	32	16	222.4%	-0.00	0.0001	-0.000
20.95	21.15	10	34	248.5%	1.00	0.0001	0.000	38	0	0.0300		31	235.6%	-0.00	0.0001	-0.000
19.95	20.15	10	38	234.5%	1.00	0.0001	0.000	39	0	0.0300		7	222.9%	-0.00	0.0001	-0.000
18.95	19.15		20	220.8%	1.00	0.0001	0.000	40	0	0.0100		237	187.8%	-0.00	0.0001	-0.000
17.95	18.15		53	207.4%	1.00	0.0002	0.000	41	0	0.0300		14	198.3%	-0.00	0.0002	-0.000
16.95	17.15	4	41	194.4%	1.00	0.0002	0.000	42	0	0.0300		1,162	186.4%	-0.00	0.0002	-0.001
15.95	16.15	5	32	181.7%	1.00	0.0003	0.000	43	0	0.0300		18	174.7%	-0.00	0.0003	-0.001
14.95	15.15	3	47	169.2%	1.00	0.0003	0.000	44	0	0.0300		27	163.2%	-0.00	0.0003	-0.001
13.95	14.15	3	30	157.0%	1.00	0.0004	0.000	45	0	0.0100	7	115	134.9%	-0.00	0.0004	-0.001
12.95	13.15	51	50	145.1%	1.00	0.0006	0.000	46	0	0.0300		33	140.9%	-0.00	0.0006	-0.001
11.95	12.15	11	46	133.4%	1.00	0.0008	0.000	47	0	0.0300	20	527	130.0%	-0.00	0.0008	-0.001
11.45	11.65	14	63	127.6%	1.00	0.0009	0.000	47.5	0	0.0300	3	815	124.6%	-0.00	0.0009	-0.001
10.95	11.15	14	59	121.9%	1.00	0.0011	-0.000	48	0	0.0300		621	119.3%	-0.00	0.0011	-0.002
10.45	10.65	14	49	116.2%	1.00	0.0013	-0.001	48.5	0	0.0100		93	100.5%	-0.00	0.0013	-0.002
9.95	10.15	3	58	110.6%	1.00	0.0016	-0.001	49	0	0.0300		345	108.7%	-0.00	0.0016	-0.002
9.45	9.65	3	59	105.0%	1.00	0.0019	-0.001	49.5	0	0.0300		53	103.4%	-0.00	0.0019	-0.002
8.95	9.15	1	680	99.5%	1.00	0.0023	-0.002	50	0	0.0300	1	6,602	98.2%	-0.00	0.0023	-0.003
8.45	8.65		86	94.0%	1.00	0.0028	-0.002	50.5	0	0.0300	2	40	93.0%	-0.00	0.0028	-0.003
7.95	8.15		129	88.6%	1.00	0.0035	-0.003	51	0	0.0200	10	1,475	83.4%	-0.00	0.0035	-0.004
7.45	7.65	1	79	83.2%	1.00	0.0044	-0.004	51.5	0	0.0300		161	82.7%	-0.00	0.0044	-0.004
6.95	7.15	1	1,086	77.8%	0.99	0.0057	-0.005	52	0	0.0100	7	893	67.8%	-0.01	0.0057	-0.006
6.45	6.65	9	61	72.5%	0.99	0.0074	-0.006	52.5	0	0.0100	733	173	63.2%	-0.01	0.0074	-0.007
5.95	6.15	4	40	67.2%	0.99	0.0099	-0.009	53	0	0.0200	43	1,058	63.7%	-0.01	0.0099	-0.009
5.50	5.65	2	131	72.5%	0.99	0.0132	-0.011	53.5	0	0.0200	3	1,103	58.9%	-0.01	0.0132	-0.012
5.00	5.15	14	192	66.7%	0.98	0.0179	-0.016	54	0.0100	0.0200	58	2,191	57.1%	-0.02	0.0179	-0.016
4.50	4.65	2	338	60.9%	0.97	0.0246	-0.022	54.5	0.0200	0.0300	305	871	56.3%	-0.03	0.0246	-0.022
4.00	4.20	10	388	60.8%	0.96	0.0339	-0.030	55	0.0200	0.0400	219	6,357	52.5%	-0.04	0.0339	-0.031
3.50	3.70	10	413	54.5%	0.95	0.0470	-0.043	55.5	0.0500	0.0600	364	1,026	52.9%	-0.05	0.0471	-0.044
3.05	3.20	23	396	52.2%	0.92	0.0649	-0.062	56	0.0700	0.0800	2,332	1,461	50.2%	-0.08	0.0650	-0.062
2.58	2.72	15	249	48.7%	0.89	0.0878	-0.088	56.5	0.1000	0.1200	711	980	48.3%	-0.11	0.0880	-0.089
2.17	2.28	86	253	49.0%	0.84	0.1147	-0.122	57	0.1700	0.1800	1,294	5,384	47.9%	-0.16	0.1151	-0.122
1.76	1.87	251	497	48.1%	0.78	0.1429	-0.160	57.5	0.2600	0.2700	1,153	640	47.1%	-0.22	0.1436	-0.161
1.40	1.46	421	2,139	46.6%	0.70	0.1685	-0.197	58	0.3700	0.3900	2,479	1,209	45.8%	-0.30	0.1696	-0.198
1.06	1.17	975	627	47.0%	0.61	0.1874	-0.224	58.5	0.5300	0.5800	626	878	45.6%	-0.39	0.1890	-0.225
0.8100	0.8600	2,247	2,581	46.7%	0.51	0.1960	-0.234	59	0.7500	0.8000	722	1,459	45.3%	-0.49	0.1980	-0.237
0.5800	0.6300	2,974	504	47.0%	0.42	0.1924	-0.227	59.5	1.02	1.08	258	1,451	45.3%	-0.59	0.1947	-0.230
0.4200	0.4400	3,338	4,445	47.0%	0.33	0.1771	-0.203	60	1.33	1.41	531	1,912	45.0%	-0.68	0.1792	-0.207
0.2900	0.3200	698	615	47.6%	0.25	0.1535	-0.171	60.5	1.70	1.80	58	428	45.8%	-0.76	0.1552	-0.174
0.2000	0.2200	4,642	10.4K	48.2%	0.19	0.1267	-0.138	61	2.11	2.22	364	1,992	46.8%	-0.82	0.1279	-0.140
0.1400	0.1600	558	1,148	49.7%	0.14	0.1014	-0.109	61.5	2.53	2.66	112	1,301	46.5%	-0.87	0.1020	-0.109
0.1000	0.1200	857	10.8K	51.6%	0.10	0.0800	-0.086	62	2.96	3.15	139	1,270	47.1%	-0.90	0.0803	-0.084
0.0700	0.0800	584	1,627	52.5%	0.08	0.0631	-0.069	62.5	3.45	3.60	93	374	46.8%	-0.93	0.0632	-0.066
0.0600	0.0700	640	6,584	56.2%	0.06	0.0502	-0.057	63	3.95	4.10	54	801	51.9%	-0.94	0.0503	-0.053
0.0500	0.0600	89	810	59.4%	0.05	0.0404	-0.047	63.5	4.40	4.60	1	884	46.4%	-0.95	0.0405	-0.044
0.0400	0.0500	2,669	4,612	62.0%	0.04	0.0330	-0.040	64	4.90	5.10	18	1,134	50.5%	-0.96	0.0330	-0.037
0.0300	0.0500	26	2,460	65.4%	0.04	0.0273	-0.035	64.5	5.40	5.60	1	72	54.6%	-0.97	0.0272	-0.032
0.0300	0.0400	231	3,838	68.5%	0.03	0.0228	-0.031	65	5.90	6.10	8	108	58.6%	-0.97	0.0227	-0.028
0.0200	0.0400	1,160	1,592	71.2%	0.03	0.0193	-0.027	65.5	6.40	6.60	9	4	62.6%	-0.98	0.0190	-0.025
0.0200	0.0300	1,241	2,320	73.4%	0.02	0.0164	-0.024	66	6.90	7.10	8	30	66.4%	-0.98	0.0161	-0.022
0.0200	0.0300	18	303	77.5%	0.02	0.0141	-0.022	66.5	7.40	7.55	1	1		-0.98	0.0138	-0.020
0.0200	0.0300	457	5,162	81.6%	0.02	0.0122	-0.019	67	7.90	8.05	101	116		-0.99	0.0118	-0.018
0.0100	0.0300	10	82	83.0%	0.02	0.0106	-0.018	67.5	8.35	8.55		1		-0.99	0.0102	-0.017
0.0100	0.0200	169	3,084	83.6%	0.01	0.0093	-0.016	68	8.85	9.05	1	21		-0.99	0.0088	-0.015
0.0100	0.0200		68	87.3%	0.01	0.0082	-0.015	68.5	9.35	9.55	1	1		-0.99	0.0077	-0.014
0.0100	0.0200	227	5,119	91.0%	0.01	0.0072	-0.013	69	9.85	10.05	1	492		-0.99	0.0067	-0.013
0.0100	0.0200	39	146	94.6%	0.01	0.0064	-0.012	69.5	10.35	10.55				-0.99	0.0059	-0.013
0.0100	0.0200	220	11.6K	98.2%	0.01	0.0057	-0.011	70	10.85	11.05	1	24		-0.99	0.0052	-0.012
0	0.0100	157	840	93.1%	0.01	0.0046	-0.010	71	11.85	12.10				-1.00	0.0040	-0.011
0	0.0100	2	1,098	99.4%	0.01	0.0038	-0.008	72	12.85	13.05		1		-1.00	0.0032	-0.010
0	0.0100		380	105.5%	0.01	0.0031	-0.007	73	13.85	14.10				-1.00	0.0026	-0.009
0	0.0100	1	421	111.5%	0.00	0.0026	-0.006	74	14.85	15.05				-1.00	0.0021	-0.009
0	0.0100	10	432	117.3%	0.00	0.0022	-0.006	75	15.85	16.05				-1.00	0.0017	-0.008
0	0.0300		198	138.2%	0.00	0.0019	-0.005	76	16.85	17.05				-1.00	0.0014	-0.008
0	0.0100		174	128.8%	0.00	0.0016	-0.004	77	17.85	18.05				-1.00	0.0011	-0.008
0	0.0200		237	144.0%	0.00	0.0014	-0.004	78	18.85	19.05				-1.00	0.0009	-0.008
0	0.0200		95	149.8%	0.00	0.0012	-0.004	79	19.85	20.05				-1.00	0.0008	-0.007
0	0.0100		657	145.2%	0.00	0.0010	-0.003	80	20.85	21.05				-1.00	0.0007	-0.007
0	0.0200		27	161.1%	0.00	0.0009	-0.003	81	21.85	22.05				-1.00	0.0006	-0.007
0	0.0200		37	166.6%	0.00	0.0008	-0.003	82	22.85	23.05				-1.00	0.0005	-0.007
0	0.0300		348	190.4%	0.00	0.0006	-0.002	85	25.85	26.05				-1.00	0.0003	-0.007

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 04, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

SLV 期权链 iShares Silver Trust

波动率微笑 — Sep 04, 2026

非必需消费品

ETF

科技

金融服务

工业

能源