SLV chaîne d'options iShares Silver Trust
Cboe delayed options data · au 00:44 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±2.7% (49.97–52.76) · ATM IV 32.4% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 21.45 | 21.60 | 69 | 12 | 1.00 | 0.0001 | 0.000 | 30 | 0 | 0.0100 | 7 | 182.9% | -0.00 | 0.0001 | -0.001 | ||
| 16.45 | 16.65 | 99 | 13 | 148.3% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.0200 | 60 | 143.9% | -0.00 | 0.0004 | -0.001 | |
| 11.95 | 12.15 | 36 | 5 | 102.2% | 1.00 | 0.0013 | -0.001 | 39.5 | 0 | 0.0200 | 714 | 102.4% | -0.00 | 0.0013 | -0.002 | |
| 11.45 | 11.65 | 85 | 12 | 97.5% | 1.00 | 0.0015 | -0.001 | 40 | 0 | 0.0200 | 1,615 | 98.1% | -0.00 | 0.0015 | -0.003 | |
| 10.95 | 11.15 | 60 | 6 | 92.7% | 1.00 | 0.0018 | -0.001 | 40.5 | 0 | 0.0200 | 515 | 93.7% | -0.00 | 0.0018 | -0.003 | |
| 10.45 | 10.65 | 84 | 15 | 88.1% | 1.00 | 0.0020 | -0.002 | 41 | 0 | 0.0200 | 9 | 89.5% | -0.00 | 0.0020 | -0.003 | |
| 9.95 | 10.15 | 76 | 4 | 83.5% | 1.00 | 0.0024 | -0.002 | 41.5 | 0 | 0.0100 | 500 | 78.9% | -0.00 | 0.0024 | -0.003 | |
| 9.45 | 9.65 | 96 | 9 | 78.9% | 1.00 | 0.0028 | -0.002 | 42 | 0 | 0.0100 | 11 | 74.9% | -0.00 | 0.0028 | -0.004 | |
| 8.95 | 9.15 | 38 | 16 | 74.4% | 1.00 | 0.0033 | -0.003 | 42.5 | 0 | 0.0100 | 8 | 71.0% | -0.00 | 0.0033 | -0.004 | |
| 8.45 | 8.65 | 80 | 11 | 69.9% | 0.99 | 0.0040 | -0.003 | 43 | 0 | 0.0100 | 15 | 258 | 67.1% | -0.01 | 0.0040 | -0.004 |
| 7.95 | 8.15 | 60 | 18 | 65.5% | 0.99 | 0.0048 | -0.004 | 43.5 | 0 | 0.0100 | 118 | 63.2% | -0.01 | 0.0048 | -0.005 | |
| 7.45 | 7.65 | 54 | 20 | 61.2% | 0.99 | 0.0060 | -0.005 | 44 | 0 | 0.0100 | 100 | 734 | 59.4% | -0.01 | 0.0060 | -0.006 |
| 6.95 | 7.15 | 20 | 56.9% | 0.99 | 0.0074 | -0.006 | 44.5 | 0 | 0.0100 | 31 | 55.6% | -0.01 | 0.0074 | -0.007 | ||
| 6.45 | 6.65 | 1 | 32 | 52.6% | 0.99 | 0.0094 | -0.007 | 45 | 0 | 0.0200 | 56 | 249 | 56.2% | -0.01 | 0.0094 | -0.008 |
| 5.95 | 6.15 | 14 | 48.4% | 0.99 | 0.0121 | -0.009 | 45.5 | 0.0100 | 0.0200 | 12 | 91 | 55.1% | -0.01 | 0.0121 | -0.010 | |
| 5.45 | 5.65 | 2 | 14 | 44.3% | 0.98 | 0.0158 | -0.011 | 46 | 0.0100 | 0.0200 | 38 | 157 | 50.9% | -0.02 | 0.0158 | -0.012 |
| 4.95 | 5.15 | 2 | 4 | 40.2% | 0.98 | 0.0207 | -0.014 | 46.5 | 0.0100 | 0.0300 | 43 | 873 | 48.8% | -0.02 | 0.0207 | -0.015 |
| 4.50 | 4.65 | 7 | 15 | 47.3% | 0.97 | 0.0273 | -0.018 | 47 | 0.0300 | 0.0400 | 62 | 2,584 | 48.8% | -0.03 | 0.0274 | -0.019 |
| 4.00 | 4.15 | 7 | 21 | 42.6% | 0.96 | 0.0363 | -0.023 | 47.5 | 0.0400 | 0.0500 | 53 | 448 | 46.3% | -0.04 | 0.0364 | -0.024 |
| 3.50 | 3.70 | 2 | 23 | 43.0% | 0.94 | 0.0485 | -0.029 | 48 | 0.0500 | 0.0600 | 91 | 1,155 | 43.2% | -0.06 | 0.0486 | -0.029 |
| 3.05 | 3.20 | 14 | 40 | 41.4% | 0.92 | 0.0647 | -0.036 | 48.5 | 0.0700 | 0.0800 | 44 | 953 | 41.0% | -0.08 | 0.0649 | -0.037 |
| 2.59 | 2.71 | 246 | 387 | 38.7% | 0.89 | 0.0862 | -0.046 | 49 | 0.1000 | 0.1200 | 396 | 1,219 | 39.4% | -0.11 | 0.0865 | -0.046 |
| 2.14 | 2.25 | 38 | 49 | 36.9% | 0.85 | 0.1135 | -0.057 | 49.5 | 0.1400 | 0.1600 | 249 | 1,018 | 37.0% | -0.15 | 0.1140 | -0.057 |
| 1.73 | 1.83 | 286 | 482 | 35.7% | 0.80 | 0.1460 | -0.069 | 50 | 0.2200 | 0.2300 | 919 | 4,555 | 35.9% | -0.20 | 0.1469 | -0.069 |
| 1.33 | 1.42 | 161 | 2,144 | 34.4% | 0.72 | 0.1806 | -0.081 | 50.5 | 0.3100 | 0.3400 | 312 | 1,774 | 34.3% | -0.28 | 0.1819 | -0.081 |
| 0.9800 | 1.05 | 196 | 2,169 | 33.0% | 0.63 | 0.2108 | -0.090 | 51 | 0.4600 | 0.4900 | 1,125 | 3,737 | 33.3% | -0.38 | 0.2125 | -0.090 |
| 0.6900 | 0.7500 | 253 | 655 | 32.3% | 0.52 | 0.2279 | -0.093 | 51.5 | 0.6400 | 0.7100 | 1,181 | 3,714 | 32.6% | -0.49 | 0.2300 | -0.093 |
| 0.4700 | 0.5000 | 1,853 | 4,335 | 31.7% | 0.40 | 0.2254 | -0.088 | 52 | 0.9200 | 0.9600 | 387 | 3,015 | 31.7% | -0.60 | 0.2276 | -0.089 |
| 0.2900 | 0.3200 | 1,495 | 1,066 | 31.1% | 0.30 | 0.2028 | -0.077 | 52.5 | 1.23 | 1.32 | 426 | 970 | 31.8% | -0.71 | 0.2048 | -0.077 |
| 0.1900 | 0.2000 | 1,908 | 2,328 | 31.6% | 0.21 | 0.1668 | -0.062 | 53 | 1.61 | 1.71 | 490 | 2,017 | 31.9% | -0.80 | 0.1684 | -0.062 |
| 0.1100 | 0.1300 | 493 | 1,137 | 32.1% | 0.14 | 0.1279 | -0.047 | 53.5 | 2.03 | 2.14 | 278 | 843 | 32.2% | -0.87 | 0.1289 | -0.047 |
| 0.0700 | 0.0800 | 712 | 1,854 | 32.9% | 0.10 | 0.0942 | -0.035 | 54 | 2.48 | 2.60 | 103 | 2,570 | 32.8% | -0.91 | 0.0951 | -0.035 |
| 0.0400 | 0.0600 | 104 | 1,699 | 34.3% | 0.07 | 0.0686 | -0.027 | 54.5 | 2.96 | 3.10 | 122 | 564 | 36.1% | -0.94 | 0.0700 | -0.027 |
| 0.0300 | 0.0400 | 840 | 5,299 | 36.0% | 0.05 | 0.0504 | -0.021 | 55 | 3.40 | 3.60 | 90 | 3,272 | 34.6% | -0.96 | 0.0522 | -0.021 |
| 0.0300 | 0.0400 | 287 | 1,860 | 40.0% | 0.04 | 0.0376 | -0.017 | 55.5 | 3.90 | 4.10 | 42 | 477 | 38.5% | -0.97 | 0.0392 | -0.016 |
| 0.0200 | 0.0300 | 74 | 2,330 | 41.4% | 0.03 | 0.0284 | -0.013 | 56 | 4.40 | 4.60 | 13 | 460 | 42.2% | -0.98 | 0.0297 | -0.013 |
| 0.0100 | 0.0200 | 47 | 1,766 | 41.7% | 0.02 | 0.0218 | -0.011 | 56.5 | 4.90 | 5.10 | 28 | 226 | 45.9% | -0.99 | 0.0221 | -0.011 |
| 0.0100 | 0.0200 | 18 | 6,992 | 45.0% | 0.02 | 0.0170 | -0.009 | 57 | 5.40 | 5.60 | 30 | 445 | 49.5% | -0.99 | 0.0166 | -0.009 |
| 0 | 0.0200 | 31 | 739 | 45.8% | 0.01 | 0.0133 | -0.007 | 57.5 | 5.90 | 6.10 | 1 | 2,933 | 53.0% | -0.99 | 0.0121 | -0.008 |
| 0 | 0.0100 | 74 | 2,127 | 45.0% | 0.01 | 0.0106 | -0.006 | 58 | 6.40 | 6.60 | 11 | 3,433 | 56.5% | -1.00 | 0.0088 | -0.007 |
| 0 | 0.0100 | 56 | 612 | 47.9% | 0.01 | 0.0085 | -0.005 | 58.5 | 6.90 | 7.10 | 1 | 183 | 59.9% | -1.00 | 0.0065 | -0.007 |
| 0 | 0.0100 | 28 | 1,217 | 50.7% | 0.01 | 0.0070 | -0.004 | 59 | 7.40 | 7.60 | 1,006 | 638 | 63.2% | -1.00 | 0.0047 | -0.006 |
| 0 | 0.0100 | 63 | 621 | 53.5% | 0.01 | 0.0058 | -0.004 | 59.5 | 7.90 | 8.10 | 485 | 323 | 66.5% | -1.00 | 0.0035 | -0.006 |
| 0 | 0.0100 | 58 | 1,198 | 56.2% | 0.01 | 0.0048 | -0.004 | 60 | 8.40 | 8.60 | 1,042 | 689 | 69.7% | -1.00 | 0.0026 | -0.006 |
| 0 | 0.0100 | 4 | 451 | 59.0% | 0.00 | 0.0041 | -0.003 | 60.5 | 8.90 | 9.10 | 15 | 72.9% | -1.00 | 0.0020 | -0.006 | |
| 0 | 0.0100 | 911 | 1,307 | 61.6% | 0.00 | 0.0036 | -0.003 | 61 | 9.40 | 9.60 | 10 | 61 | 76.1% | -1.00 | 0.0016 | -0.006 |
| 0 | 0.0100 | 1 | 463 | 64.3% | 0.00 | 0.0031 | -0.003 | 61.5 | 9.90 | 10.10 | 2 | 79.2% | -1.00 | 0.0012 | -0.006 | |
| 0 | 0.0200 | 366 | 72.2% | 0.00 | 0.0027 | -0.002 | 62 | 10.40 | 10.60 | 2 | 20 | 82.2% | -1.00 | 0.0010 | -0.006 | |
| 0 | 0.0200 | 7 | 254 | 74.9% | 0.00 | 0.0024 | -0.002 | 62.5 | 10.90 | 11.10 | 85.3% | -1.00 | 0.0008 | -0.006 | ||
| 0 | 0.0200 | 41 | 1,179 | 77.6% | 0.00 | 0.0022 | -0.002 | 63 | 11.40 | 11.60 | 16 | 88.2% | -1.00 | 0.0006 | -0.006 | |
| 0 | 0.0200 | 581 | 80.3% | 0.00 | 0.0020 | -0.002 | 63.5 | 11.90 | 12.10 | 91.2% | -1.00 | 0.0005 | -0.006 | |||
| 0 | 0.0100 | 10 | 386 | 77.0% | 0.00 | 0.0018 | -0.002 | 64 | 12.40 | 12.60 | 42 | 94.1% | -1.00 | 0.0004 | -0.006 | |
| 0 | 0.0200 | 12 | 473 | 85.5% | 0.00 | 0.0016 | -0.002 | 64.5 | 12.90 | 13.10 | 97.0% | -1.00 | 0.0004 | -0.006 | ||
| 0 | 0.0100 | 8 | 5,945 | 81.9% | 0.00 | 0.0015 | -0.002 | 65 | 13.40 | 13.60 | 99.8% | -1.00 | 0.0003 | -0.006 | ||
| 0 | 0.0200 | 119 | 90.6% | 0.00 | 0.0014 | -0.002 | 65.5 | 13.90 | 14.10 | 102.6% | -1.00 | 0.0003 | -0.006 | |||
| 0 | 0.0200 | 423 | 93.2% | 0.00 | 0.0013 | -0.002 | 66 | 14.40 | 14.60 | 105.4% | -1.00 | 0.0003 | -0.006 | |||
| 0 | 0.0200 | 237 | 95.6% | 0.00 | 0.0012 | -0.002 | 66.5 | 14.90 | 15.10 | 108.1% | -1.00 | 0.0002 | -0.006 | |||
| 0 | 0.0200 | 4,262 | 98.1% | 0.00 | 0.0011 | -0.002 | 67 | 15.40 | 15.60 | 110.9% | -1.00 | 0.0002 | -0.006 | |||
| 0 | 0.0200 | 1 | 245 | 100.5% | 0.00 | 0.0010 | -0.002 | 67.5 | 15.90 | 16.10 | 113.6% | -1.00 | 0.0002 | -0.006 | ||
| 0 | 0.0200 | 4 | 277 | 102.9% | 0.00 | 0.0010 | -0.001 | 68 | 16.40 | 16.60 | 116.2% | -1.00 | 0.0002 | -0.006 | ||
| 0 | 0.0200 | 218 | 107.7% | 0.00 | 0.0008 | -0.001 | 69 | 17.40 | 17.60 | 2 | 121.4% | -1.00 | 0.0001 | -0.006 | ||
| 0 | 0.0200 | 1 | 1,273 | 112.3% | 0.00 | 0.0008 | -0.001 | 70 | 18.40 | 18.60 | 2 | 126.6% | -1.00 | 0.0001 | -0.006 | |
| 0 | 0.0100 | 429 | 125.6% | 0.00 | 0.0004 | -0.001 | 75 | 23.40 | 23.60 | 150.9% | -1.00 | 0.0000 | -0.006 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs