SLV optieketen iShares Silver Trust
Cboe delayed options data · per 13:04 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±1.9% (50.94–52.94) · ATM IV 24.0% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 10.35 | 10.55 | 81 | 1.00 | 0.0010 | -0.001 | 41 | 0 | 0.0100 | 7 | 95.1% | -0.00 | 0.0010 | -0.001 | |||
| 9.35 | 9.55 | 81 | 1.00 | 0.0014 | -0.002 | 42 | 0 | 0.0200 | 5 | 92.9% | -0.00 | 0.0014 | -0.002 | |||
| 8.35 | 8.55 | 26 | 1.00 | 0.0020 | -0.002 | 43 | 0 | 0.0200 | 253 | 83.2% | -0.00 | 0.0020 | -0.002 | |||
| 7.35 | 7.55 | 20 | 1.00 | 0.0030 | -0.002 | 44 | 0 | 0.0200 | 11 | 73.7% | -0.00 | 0.0030 | -0.002 | |||
| 6.35 | 6.55 | 2 | 1.00 | 0.0046 | -0.003 | 45 | 0 | 0.0100 | 495 | 59.2% | -0.00 | 0.0046 | -0.003 | |||
| 5.85 | 6.05 | 25 | 0.99 | 0.0059 | -0.003 | 45.5 | 0 | 0.0200 | 3 | 59.7% | -0.01 | 0.0059 | -0.003 | |||
| 5.40 | 5.55 | 50 | 87 | 49.9% | 0.99 | 0.0078 | -0.004 | 46 | 0 | 0.0100 | 252 | 333 | 50.5% | -0.01 | 0.0077 | -0.004 |
| 4.85 | 5.05 | 32 | 0.99 | 0.0105 | -0.005 | 46.5 | 0 | 0.0200 | 23 | 50.3% | -0.01 | 0.0104 | -0.005 | |||
| 4.35 | 4.55 | 20 | 23 | 0.99 | 0.0146 | -0.007 | 47 | 0 | 0.0200 | 182 | 515 | 45.7% | -0.01 | 0.0145 | -0.007 | |
| 3.90 | 4.05 | 1 | 36.8% | 0.98 | 0.0208 | -0.009 | 47.5 | 0 | 0.0200 | 3 | 71 | 41.0% | -0.02 | 0.0207 | -0.009 | |
| 3.40 | 3.55 | 103 | 32.5% | 0.98 | 0.0303 | -0.012 | 48 | 0.0100 | 0.0200 | 7 | 674 | 38.7% | -0.02 | 0.0302 | -0.012 | |
| 2.91 | 3.05 | 1 | 3 | 31.3% | 0.97 | 0.0451 | -0.017 | 48.5 | 0.0100 | 0.0300 | 14 | 459 | 35.4% | -0.03 | 0.0452 | -0.017 |
| 2.42 | 2.57 | 3 | 27 | 31.3% | 0.95 | 0.0682 | -0.023 | 49 | 0.0200 | 0.0400 | 106 | 1,800 | 32.7% | -0.05 | 0.0683 | -0.023 |
| 1.95 | 2.08 | 140 | 121 | 29.6% | 0.92 | 0.1041 | -0.033 | 49.5 | 0.0400 | 0.0600 | 66 | 997 | 30.5% | -0.08 | 0.1042 | -0.033 |
| 1.48 | 1.61 | 386 | 135 | 27.2% | 0.87 | 0.1583 | -0.046 | 50 | 0.0800 | 0.1000 | 2,294 | 1,934 | 28.9% | -0.13 | 0.1585 | -0.046 |
| 1.06 | 1.17 | 236 | 887 | 26.1% | 0.79 | 0.2324 | -0.062 | 50.5 | 0.1500 | 0.1600 | 1,207 | 1,197 | 26.9% | -0.21 | 0.2329 | -0.062 |
| 0.6900 | 0.7700 | 466 | 564 | 24.6% | 0.66 | 0.3107 | -0.077 | 51 | 0.2400 | 0.2900 | 2,085 | 1,554 | 24.9% | -0.34 | 0.3117 | -0.077 |
| 0.4200 | 0.4600 | 1,522 | 1,779 | 24.3% | 0.49 | 0.3525 | -0.082 | 51.5 | 0.4400 | 0.4900 | 761 | 493 | 24.1% | -0.51 | 0.3539 | -0.083 |
| 0.2200 | 0.2500 | 2,815 | 2,062 | 24.1% | 0.32 | 0.3219 | -0.071 | 52 | 0.7200 | 0.8100 | 687 | 288 | 24.0% | -0.68 | 0.3231 | -0.071 |
| 0.1000 | 0.1300 | 2,526 | 1,922 | 24.2% | 0.19 | 0.2375 | -0.051 | 52.5 | 1.09 | 1.21 | 755 | 883 | 24.5% | -0.81 | 0.2378 | -0.051 |
| 0.0500 | 0.0700 | 1,847 | 2,230 | 25.6% | 0.11 | 0.1536 | -0.034 | 53 | 1.53 | 1.67 | 599 | 279 | 26.5% | -0.90 | 0.1531 | -0.033 |
| 0.0300 | 0.0400 | 2,411 | 2,701 | 27.6% | 0.06 | 0.0972 | -0.023 | 53.5 | 2.01 | 2.15 | 149 | 428 | 29.6% | -0.94 | 0.0963 | -0.023 |
| 0.0100 | 0.0300 | 416 | 889 | 30.6% | 0.04 | 0.0637 | -0.017 | 54 | 2.50 | 2.64 | 247 | 195 | 33.1% | -0.96 | 0.0629 | -0.016 |
| 0.0100 | 0.0300 | 90 | 403 | 33.9% | 0.03 | 0.0437 | -0.013 | 54.5 | 2.99 | 3.15 | 22 | 226 | 38.0% | -0.97 | 0.0428 | -0.012 |
| 0.0100 | 0.0200 | 108 | 818 | 36.6% | 0.02 | 0.0311 | -0.010 | 55 | 3.45 | 3.65 | 87 | 237 | 37.1% | -0.98 | 0.0303 | -0.010 |
| 0 | 0.0200 | 75 | 542 | 38.4% | 0.02 | 0.0228 | -0.008 | 55.5 | 3.95 | 4.15 | 19 | 279 | 41.2% | -0.98 | 0.0222 | -0.008 |
| 0 | 0.0100 | 20 | 297 | 38.7% | 0.01 | 0.0174 | -0.007 | 56 | 4.45 | 4.65 | 6 | 35 | 45.3% | -0.99 | 0.0169 | -0.007 |
| 0 | 0.0200 | 5 | 351 | 46.1% | 0.01 | 0.0136 | -0.006 | 56.5 | 4.95 | 5.15 | 15 | 17 | 49.3% | -0.99 | 0.0132 | -0.006 |
| 0 | 0.0100 | 38 | 184 | 45.7% | 0.01 | 0.0110 | -0.005 | 57 | 5.45 | 5.65 | 1 | 8 | 53.2% | -0.99 | 0.0106 | -0.005 |
| 0 | 0.0200 | 145 | 53.4% | 0.01 | 0.0091 | -0.005 | 57.5 | 5.95 | 6.15 | 10 | 57.0% | -0.99 | 0.0088 | -0.004 | ||
| 0 | 0.0100 | 60 | 195 | 52.5% | 0.01 | 0.0076 | -0.004 | 58 | 6.45 | 6.65 | 1 | 1 | 60.8% | -0.99 | 0.0074 | -0.004 |
| 0 | 0.0300 | 1 | 41 | 63.9% | 0.01 | 0.0065 | -0.004 | 58.5 | 6.95 | 7.15 | 64.5% | -0.99 | 0.0063 | -0.004 | ||
| 0 | 0.0100 | 11 | 80 | 59.1% | 0.01 | 0.0057 | -0.004 | 59 | 7.45 | 7.65 | 68.2% | -0.99 | 0.0055 | -0.004 | ||
| 0 | 0.0200 | 15 | 67.5% | 0.01 | 0.0050 | -0.004 | 59.5 | 7.95 | 8.15 | 1 | 71.7% | -1.00 | 0.0048 | -0.004 | ||
| 0 | 0.0200 | 25 | 278 | 70.9% | 0.00 | 0.0044 | -0.004 | 60 | 8.45 | 8.65 | 75.3% | -1.00 | 0.0043 | -0.003 | ||
| 0 | 0.0200 | 5 | 172 | 74.2% | 0.00 | 0.0040 | -0.003 | 60.5 | 8.95 | 9.15 | 78.7% | -1.00 | 0.0038 | -0.003 | ||
| 0 | 0.0100 | 1 | 88 | 71.7% | 0.00 | 0.0036 | -0.003 | 61 | 9.45 | 9.65 | 82.2% | -1.00 | 0.0034 | -0.003 | ||
| 0 | 0.0100 | 5 | 74.7% | 0.00 | 0.0032 | -0.003 | 61.5 | 9.95 | 10.15 | 85.5% | -1.00 | 0.0031 | -0.003 | |||
| 0 | 0.0200 | 21 | 83.9% | 0.00 | 0.0029 | -0.003 | 62 | 10.45 | 10.65 | 88.9% | -1.00 | 0.0028 | -0.003 | |||
| 0 | 0.0200 | 3 | 87.0% | 0.00 | 0.0027 | -0.003 | 62.5 | 10.95 | 11.15 | 92.2% | -1.00 | 0.0026 | -0.003 | |||
| 0 | 0.0200 | 2 | 90.2% | 0.00 | 0.0024 | -0.003 | 63 | 11.45 | 11.65 | 95.4% | -1.00 | 0.0024 | -0.003 | |||
| 0 | 0.0200 | 93.2% | 0.00 | 0.0022 | -0.003 | 63.5 | 11.95 | 12.15 | 98.6% | -1.00 | 0.0022 | -0.003 | ||||
| 0 | 0.0200 | 113 | 96.3% | 0.00 | 0.0021 | -0.003 | 64 | 12.45 | 12.65 | 101.8% | -1.00 | 0.0020 | -0.003 | |||
| 0 | 0.0200 | 99.3% | 0.00 | 0.0019 | -0.003 | 64.5 | 12.95 | 13.15 | 104.9% | -1.00 | 0.0018 | -0.002 | ||||
| 0 | 0.0200 | 18 | 102.2% | 0.00 | 0.0018 | -0.003 | 65 | 13.45 | 13.65 | 2 | 108.0% | -1.00 | 0.0017 | -0.002 | ||
| 0 | 0.0200 | 10 | 108.1% | 0.00 | 0.0015 | -0.002 | 66 | 14.45 | 14.65 | 2 | 114.1% | -1.00 | 0.0015 | -0.002 | ||
| 0 | 0.0200 | 113.8% | 0.00 | 0.0013 | -0.002 | 67 | 15.45 | 15.65 | 120.0% | -1.00 | 0.0013 | -0.002 | ||||
| 0 | 0.0200 | 5 | 119.4% | 0.00 | 0.0012 | -0.002 | 68 | 16.45 | 16.65 | 125.8% | -1.00 | 0.0011 | -0.002 | |||
| 0 | 0.0200 | 3 | 124.8% | 0.00 | 0.0010 | -0.002 | 69 | 17.45 | 17.65 | 131.5% | -1.00 | 0.0010 | -0.002 | |||
| 0 | 0.0200 | 75 | 130.2% | 0.00 | 0.0009 | -0.002 | 70 | 18.45 | 18.65 | 137.1% | -1.00 | 0.0009 | -0.002 | |||
| 0 | 0.0200 | 135.5% | 0.00 | 0.0008 | -0.002 | 71 | 19.45 | 19.65 | 142.5% | -1.00 | 0.0008 | -0.002 | ||||
| 0 | 0.0200 | 6 | 140.6% | 0.00 | 0.0007 | -0.002 | 72 | 20.45 | 20.65 | 147.9% | -1.00 | 0.0007 | -0.002 | |||
| 0 | 0.0200 | 145.7% | 0.00 | 0.0006 | -0.002 | 73 | 21.45 | 21.65 | 153.2% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 0.0200 | 150.7% | 0.00 | 0.0006 | -0.001 | 74 | 22.45 | 22.65 | 158.3% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 0.0200 | 2 | 155.6% | 0.00 | 0.0005 | -0.001 | 75 | 23.45 | 23.65 | 163.4% | -1.00 | 0.0005 | -0.001 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 19, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs