SLV 期权链 iShares Silver Trust
Cboe delayed options data · 截至 14:03 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 ±4.6% (56.91–62.46) · ATM IV 38.6% · P/C 未平仓量 0.36
| 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 | |
| 29.65 | 29.80 | 6 | 9 | 186.8% | 1.00 | 0.0000 | 0.000 | 30 | 0 | 0.0100 | 157.4% | -0.00 | 0.0000 | -0.000 | ||
| 24.65 | 24.80 | 2 | 143.7% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.0100 | 12 | 124.1% | -0.00 | 0.0001 | -0.000 | ||
| 19.65 | 19.80 | 35 | 106.3% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 0.0400 | 246 | 110.0% | -0.00 | 0.0004 | -0.001 | ||
| 18.65 | 18.80 | 3 | 99.4% | 1.00 | 0.0006 | 0.000 | 41 | 0 | 0.0400 | 30 | 103.8% | -0.00 | 0.0006 | -0.002 | ||
| 17.65 | 17.80 | 10 | 92.6% | 1.00 | 0.0009 | 0.000 | 42 | 0 | 0.0300 | 41 | 94.6% | -0.00 | 0.0009 | -0.002 | ||
| 16.65 | 16.80 | 14 | 86.0% | 1.00 | 0.0012 | 0.000 | 43 | 0 | 0.0400 | 54 | 91.9% | -0.00 | 0.0012 | -0.003 | ||
| 15.65 | 15.80 | 14 | 79.5% | 1.00 | 0.0016 | 0.000 | 44 | 0 | 0.0400 | 21 | 86.1% | -0.00 | 0.0016 | -0.004 | ||
| 14.65 | 14.80 | 60 | 73.2% | 0.99 | 0.0022 | 0.000 | 45 | 0.0100 | 0.0300 | 62 | 80.4% | -0.01 | 0.0022 | -0.005 | ||
| 13.65 | 13.80 | 11 | 67.0% | 0.99 | 0.0030 | 0.000 | 46 | 0.0100 | 0.0300 | 54 | 74.9% | -0.01 | 0.0030 | -0.006 | ||
| 12.65 | 12.80 | 57 | 60.8% | 0.99 | 0.0040 | -0.002 | 47 | 0.0100 | 0.0300 | 555 | 69.3% | -0.01 | 0.0040 | -0.008 | ||
| 12.15 | 12.30 | 52 | 57.8% | 0.99 | 0.0046 | -0.003 | 47.5 | 0.0100 | 0.0500 | 24 | 70.3% | -0.01 | 0.0046 | -0.009 | ||
| 11.65 | 11.80 | 1 | 55 | 54.8% | 0.99 | 0.0053 | -0.004 | 48 | 0.0100 | 0.0500 | 44 | 67.5% | -0.01 | 0.0053 | -0.009 | |
| 11.20 | 11.35 | 1 | 48 | 70.9% | 0.99 | 0.0060 | -0.005 | 48.5 | 0.0100 | 0.0500 | 62 | 64.7% | -0.01 | 0.0061 | -0.010 | |
| 10.70 | 10.85 | 45 | 67.8% | 0.98 | 0.0070 | -0.006 | 49 | 0.0100 | 0.0500 | 10 | 133 | 61.9% | -0.02 | 0.0070 | -0.011 | |
| 10.20 | 10.35 | 36 | 64.7% | 0.98 | 0.0080 | -0.008 | 49.5 | 0.0200 | 0.0600 | 41 | 61.8% | -0.02 | 0.0080 | -0.013 | ||
| 9.70 | 9.85 | 121 | 61.6% | 0.98 | 0.0092 | -0.009 | 50 | 0.0100 | 0.0500 | 431 | 56.4% | -0.02 | 0.0092 | -0.014 | ||
| 9.20 | 9.35 | 58 | 58.6% | 0.98 | 0.0105 | -0.011 | 50.5 | 0.0100 | 0.0600 | 54 | 54.9% | -0.02 | 0.0105 | -0.015 | ||
| 8.70 | 8.85 | 50 | 55.5% | 0.97 | 0.0121 | -0.012 | 51 | 0.0200 | 0.0700 | 346 | 54.3% | -0.03 | 0.0121 | -0.016 | ||
| 8.20 | 8.35 | 62 | 52.5% | 0.97 | 0.0140 | -0.014 | 51.5 | 0.0200 | 0.0700 | 200 | 51.4% | -0.03 | 0.0140 | -0.017 | ||
| 7.70 | 7.85 | 86 | 49.5% | 0.97 | 0.0162 | -0.015 | 52 | 0.0300 | 0.0800 | 10 | 323 | 50.3% | -0.03 | 0.0162 | -0.019 | |
| 7.20 | 7.35 | 80 | 46.6% | 0.96 | 0.0188 | -0.017 | 52.5 | 0.0400 | 0.0900 | 420 | 48.8% | -0.04 | 0.0189 | -0.021 | ||
| 6.75 | 6.90 | 65 | 49.9% | 0.95 | 0.0220 | -0.020 | 53 | 0.0600 | 0.0800 | 7 | 204 | 46.5% | -0.05 | 0.0221 | -0.023 | |
| 6.25 | 6.40 | 61 | 46.7% | 0.95 | 0.0260 | -0.022 | 53.5 | 0.0600 | 0.1100 | 202 | 45.2% | -0.05 | 0.0261 | -0.025 | ||
| 5.75 | 5.90 | 107 | 43.4% | 0.94 | 0.0308 | -0.026 | 54 | 0.0900 | 0.1200 | 84 | 1,000 | 44.1% | -0.06 | 0.0309 | -0.029 | |
| 5.30 | 5.45 | 65 | 44.3% | 0.92 | 0.0366 | -0.030 | 54.5 | 0.1200 | 0.1400 | 205 | 220 | 43.0% | -0.08 | 0.0368 | -0.032 | |
| 4.80 | 4.95 | 10 | 1,051 | 40.9% | 0.91 | 0.0436 | -0.035 | 55 | 0.1500 | 0.1800 | 2 | 1,119 | 42.1% | -0.09 | 0.0438 | -0.037 |
| 4.35 | 4.50 | 12 | 59 | 40.6% | 0.89 | 0.0516 | -0.040 | 55.5 | 0.1800 | 0.2100 | 10 | 429 | 40.5% | -0.11 | 0.0519 | -0.042 |
| 3.90 | 4.10 | 19 | 483 | 40.9% | 0.86 | 0.0607 | -0.046 | 56 | 0.2400 | 0.2700 | 47 | 3,028 | 40.1% | -0.14 | 0.0610 | -0.048 |
| 3.50 | 3.65 | 498 | 40.4% | 0.83 | 0.0705 | -0.053 | 56.5 | 0.3000 | 0.3600 | 20 | 180 | 39.7% | -0.17 | 0.0708 | -0.055 | |
| 3.10 | 3.25 | 396 | 40.2% | 0.79 | 0.0805 | -0.060 | 57 | 0.4000 | 0.4200 | 32 | 784 | 38.8% | -0.21 | 0.0809 | -0.062 | |
| 2.72 | 2.83 | 8 | 2,588 | 39.1% | 0.75 | 0.0902 | -0.067 | 57.5 | 0.5100 | 0.5500 | 23 | 196 | 38.8% | -0.25 | 0.0907 | -0.069 |
| 2.37 | 2.46 | 62 | 436 | 39.1% | 0.70 | 0.0990 | -0.073 | 58 | 0.6400 | 0.6900 | 181 | 727 | 38.4% | -0.30 | 0.0996 | -0.075 |
| 2.03 | 2.14 | 45 | 505 | 39.0% | 0.65 | 0.1062 | -0.079 | 58.5 | 0.8000 | 0.8700 | 445 | 38.3% | -0.35 | 0.1068 | -0.080 | |
| 1.74 | 1.81 | 26 | 1,574 | 38.7% | 0.59 | 0.1112 | -0.083 | 59 | 1.01 | 1.07 | 17 | 846 | 38.5% | -0.41 | 0.1119 | -0.084 |
| 1.47 | 1.55 | 83 | 608 | 38.9% | 0.54 | 0.1138 | -0.085 | 59.5 | 1.23 | 1.30 | 17 | 91 | 38.4% | -0.46 | 0.1145 | -0.086 |
| 1.24 | 1.30 | 611 | 10.1K | 38.9% | 0.48 | 0.1138 | -0.086 | 60 | 1.50 | 1.57 | 13 | 640 | 38.7% | -0.52 | 0.1145 | -0.086 |
| 1.04 | 1.09 | 282 | 653 | 39.2% | 0.43 | 0.1113 | -0.085 | 60.5 | 1.78 | 1.87 | 18 | 124 | 38.8% | -0.58 | 0.1120 | -0.085 |
| 0.8600 | 0.9400 | 22 | 960 | 39.9% | 0.37 | 0.1066 | -0.083 | 61 | 2.10 | 2.19 | 16 | 2,471 | 39.0% | -0.63 | 0.1073 | -0.083 |
| 0.7100 | 0.7800 | 22 | 189 | 40.2% | 0.33 | 0.1003 | -0.079 | 61.5 | 2.45 | 2.55 | 64 | 39.5% | -0.68 | 0.1008 | -0.079 | |
| 0.5900 | 0.6600 | 39 | 2,457 | 40.8% | 0.28 | 0.0928 | -0.075 | 62 | 2.82 | 2.92 | 1,610 | 39.8% | -0.72 | 0.0933 | -0.074 | |
| 0.4900 | 0.5200 | 3 | 593 | 40.9% | 0.24 | 0.0847 | -0.070 | 62.5 | 3.20 | 3.35 | 1 | 71 | 40.6% | -0.76 | 0.0851 | -0.069 |
| 0.4000 | 0.4200 | 168 | 2,690 | 41.1% | 0.21 | 0.0764 | -0.064 | 63 | 3.60 | 3.75 | 32 | 295 | 40.5% | -0.80 | 0.0767 | -0.063 |
| 0.3300 | 0.3900 | 135 | 42.6% | 0.18 | 0.0683 | -0.059 | 63.5 | 4.05 | 4.20 | 1 | 1,569 | 42.0% | -0.83 | 0.0685 | -0.058 | |
| 0.2800 | 0.3000 | 5 | 3,832 | 42.8% | 0.15 | 0.0606 | -0.054 | 64 | 4.50 | 4.65 | 31 | 43.0% | -0.85 | 0.0608 | -0.052 | |
| 0.2300 | 0.2900 | 17 | 1,419 | 44.5% | 0.13 | 0.0536 | -0.049 | 64.5 | 4.95 | 5.10 | 265 | 43.6% | -0.87 | 0.0538 | -0.047 | |
| 0.2000 | 0.2200 | 44 | 6,015 | 44.8% | 0.11 | 0.0473 | -0.045 | 65 | 5.40 | 5.55 | 1 | 524 | 43.6% | -0.89 | 0.0475 | -0.043 |
| 0.1600 | 0.2200 | 1 | 149 | 46.4% | 0.10 | 0.0417 | -0.041 | 65.5 | 5.90 | 6.05 | 1 | 10 | 46.4% | -0.91 | 0.0421 | -0.038 |
| 0.1500 | 0.1700 | 15 | 295 | 47.1% | 0.09 | 0.0368 | -0.038 | 66 | 6.35 | 6.50 | 33 | 45.5% | -0.92 | 0.0375 | -0.035 | |
| 0.1200 | 0.1500 | 56 | 47.8% | 0.07 | 0.0326 | -0.035 | 66.5 | 6.80 | 7.00 | 28 | 45.9% | -0.93 | 0.0335 | -0.032 | ||
| 0.0900 | 0.1600 | 629 | 49.5% | 0.07 | 0.0289 | -0.032 | 67 | 7.30 | 7.50 | 48 | 48.4% | -0.94 | 0.0302 | -0.029 | ||
| 0.0800 | 0.1300 | 57 | 50.1% | 0.06 | 0.0258 | -0.030 | 67.5 | 7.80 | 7.95 | 30 | 48.1% | -0.95 | 0.0274 | -0.027 | ||
| 0.0700 | 0.1300 | 704 | 51.9% | 0.05 | 0.0231 | -0.028 | 68 | 8.30 | 8.45 | 27 | 50.4% | -0.95 | 0.0249 | -0.025 | ||
| 0.0700 | 0.1200 | 406 | 53.7% | 0.05 | 0.0208 | -0.026 | 68.5 | 8.75 | 8.95 | 48.8% | -0.96 | 0.0227 | -0.023 | |||
| 0.0700 | 0.1100 | 1 | 220 | 55.4% | 0.04 | 0.0187 | -0.025 | 69 | 9.25 | 9.45 | 25 | 50.9% | -0.96 | 0.0207 | -0.022 | |
| 0.0600 | 0.1000 | 59 | 56.3% | 0.04 | 0.0170 | -0.023 | 69.5 | 9.75 | 9.95 | 1 | 53.0% | -0.97 | 0.0190 | -0.021 | ||
| 0.0600 | 0.0900 | 24 | 4,198 | 57.8% | 0.04 | 0.0154 | -0.022 | 70 | 10.25 | 10.45 | 95 | 55.1% | -0.97 | 0.0174 | -0.020 | |
| 0.0400 | 0.0900 | 70 | 60.5% | 0.03 | 0.0129 | -0.020 | 71 | 11.25 | 11.40 | -0.98 | 0.0148 | -0.018 | ||||
| 0.0300 | 0.0800 | 52 | 62.7% | 0.03 | 0.0108 | -0.018 | 72 | 12.25 | 12.40 | -0.98 | 0.0124 | -0.017 | ||||
| 0.0200 | 0.0800 | 32 | 65.6% | 0.02 | 0.0092 | -0.017 | 73 | 13.25 | 13.40 | -0.98 | 0.0105 | -0.017 | ||||
| 0.0300 | 0.0600 | 2 | 154 | 68.2% | 0.02 | 0.0079 | -0.015 | 74 | 14.25 | 14.40 | -0.99 | 0.0089 | -0.016 | |||
| 0.0300 | 0.0500 | 5 | 769 | 70.5% | 0.02 | 0.0069 | -0.014 | 75 | 15.25 | 15.40 | 100 | -0.99 | 0.0076 | -0.016 | ||
| 0.0100 | 0.0300 | 4 | 10.8K | 79.8% | 0.01 | 0.0036 | -0.010 | 80 | 20.25 | 20.40 | -1.00 | 0.0031 | -0.017 | |||
| 0 | 0.0200 | 362 | 87.3% | 0.01 | 0.0021 | -0.007 | 85 | 25.25 | 25.40 | -1.00 | 0.0012 | -0.018 | ||||
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。