SLV optieketen iShares Silver Trust
Cboe delayed options data · per 16:03 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 ±17.0% (50.22–70.72) · ATM IV 46.1% · P/C open interest 0.24
| 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 | |
| 28.50 | 30.40 | 0.99 | 0.0012 | 0.000 | 31 | 0.0200 | 0.0800 | 5 | 64.4% | -0.01 | 0.0012 | -0.003 | ||||
| 27.50 | 30.20 | 75.0% | 0.99 | 0.0014 | 0.000 | 32 | 0.0300 | 0.0900 | 3 | 63.1% | -0.01 | 0.0014 | -0.003 | |||
| 26.70 | 29.20 | 8 | 77.3% | 0.99 | 0.0016 | 0.000 | 33 | 0.0400 | 0.0900 | 109 | 61.1% | -0.01 | 0.0016 | -0.003 | ||
| 25.10 | 28.20 | 4 | 0.99 | 0.0019 | 0.000 | 34 | 0.0600 | 0.0800 | 6 | 41 | 59.0% | -0.01 | 0.0019 | -0.003 | ||
| 24.15 | 27.25 | 39 | 41.6% | 0.98 | 0.0022 | 0.000 | 35 | 0.0700 | 0.1000 | 1 | 3,430 | 58.0% | -0.01 | 0.0022 | -0.004 | |
| 23.35 | 26.25 | 56.3% | 0.98 | 0.0025 | 0.000 | 36 | 0.0800 | 0.1100 | 5,349 | 56.3% | -0.02 | 0.0026 | -0.004 | |||
| 22.60 | 25.25 | 10 | 61.4% | 0.98 | 0.0030 | 0.000 | 37 | 0.0900 | 0.1300 | 89 | 54.9% | -0.02 | 0.0030 | -0.004 | ||
| 22.05 | 23.45 | 42.6% | 0.98 | 0.0034 | 0.000 | 38 | 0.1200 | 0.1400 | 1 | 95 | 53.8% | -0.02 | 0.0034 | -0.005 | ||
| 21.05 | 22.50 | 22 | 43.0% | 0.97 | 0.0040 | 0.000 | 39 | 0.1300 | 0.1700 | 60 | 52.5% | -0.03 | 0.0040 | -0.005 | ||
| 20.10 | 21.50 | 45 | 42.6% | 0.97 | 0.0047 | 0.000 | 40 | 0.1600 | 0.1900 | 3 | 4,677 | 51.3% | -0.03 | 0.0047 | -0.006 | |
| 19.70 | 20.55 | 2 | 1 | 56.8% | 0.96 | 0.0054 | 0.000 | 41 | 0.1900 | 0.2200 | 20 | 415 | 50.2% | -0.03 | 0.0054 | -0.007 |
| 18.15 | 19.55 | 40.8% | 0.96 | 0.0063 | -0.000 | 42 | 0.2300 | 0.2600 | 5 | 372 | 49.3% | -0.04 | 0.0064 | -0.008 | ||
| 17.25 | 18.65 | 39 | 43.8% | 0.95 | 0.0074 | -0.002 | 43 | 0.2800 | 0.3000 | 106 | 1,020 | 48.4% | -0.05 | 0.0074 | -0.009 | |
| 16.30 | 17.70 | 4 | 43.0% | 0.94 | 0.0085 | -0.003 | 44 | 0.3400 | 0.3600 | 5 | 232 | 47.7% | -0.06 | 0.0086 | -0.010 | |
| 16.05 | 16.75 | 5 | 666 | 51.8% | 0.93 | 0.0098 | -0.005 | 45 | 0.4100 | 0.4300 | 13 | 15.2K | 47.1% | -0.07 | 0.0099 | -0.011 |
| 14.50 | 15.85 | 9 | 43.1% | 0.92 | 0.0113 | -0.006 | 46 | 0.4900 | 0.5100 | 852 | 435 | 46.4% | -0.08 | 0.0114 | -0.012 | |
| 14.40 | 14.55 | 33 | 47 | 47.2% | 0.91 | 0.0128 | -0.008 | 47 | 0.5800 | 0.6200 | 1 | 246 | 45.9% | -0.09 | 0.0130 | -0.013 |
| 13.50 | 13.65 | 1 | 41 | 46.1% | 0.89 | 0.0145 | -0.010 | 48 | 0.7100 | 0.7400 | 8 | 303 | 45.5% | -0.11 | 0.0147 | -0.015 |
| 12.65 | 12.80 | 56 | 45.7% | 0.87 | 0.0163 | -0.012 | 49 | 0.8400 | 0.8800 | 1 | 459 | 45.1% | -0.13 | 0.0164 | -0.017 | |
| 11.85 | 12.00 | 12 | 687 | 45.7% | 0.85 | 0.0181 | -0.014 | 50 | 1.01 | 1.05 | 28 | 9,218 | 44.8% | -0.15 | 0.0183 | -0.018 |
| 11.05 | 11.20 | 3 | 159 | 45.3% | 0.83 | 0.0200 | -0.016 | 51 | 1.21 | 1.26 | 10 | 521 | 44.7% | -0.17 | 0.0202 | -0.020 |
| 10.30 | 10.45 | 11 | 192 | 45.3% | 0.81 | 0.0217 | -0.018 | 52 | 1.45 | 1.49 | 12 | 340 | 44.7% | -0.19 | 0.0220 | -0.021 |
| 9.55 | 9.70 | 539 | 45.0% | 0.78 | 0.0234 | -0.020 | 53 | 1.69 | 1.76 | 2,620 | 44.5% | -0.22 | 0.0237 | -0.023 | ||
| 8.85 | 9.00 | 1 | 289 | 44.9% | 0.75 | 0.0250 | -0.022 | 54 | 2.00 | 2.06 | 9 | 1,971 | 44.6% | -0.25 | 0.0253 | -0.025 |
| 8.20 | 8.35 | 35 | 3,575 | 45.0% | 0.72 | 0.0264 | -0.024 | 55 | 2.35 | 2.41 | 17 | 8,421 | 44.8% | -0.28 | 0.0268 | -0.026 |
| 7.60 | 7.75 | 7 | 428 | 45.3% | 0.69 | 0.0276 | -0.025 | 56 | 2.75 | 2.79 | 56 | 700 | 45.1% | -0.31 | 0.0280 | -0.028 |
| 7.05 | 7.15 | 10 | 501 | 45.5% | 0.66 | 0.0286 | -0.027 | 57 | 3.15 | 3.25 | 7 | 398 | 45.4% | -0.34 | 0.0290 | -0.029 |
| 6.50 | 6.65 | 49 | 816 | 45.9% | 0.63 | 0.0294 | -0.028 | 58 | 3.60 | 3.65 | 5 | 884 | 45.3% | -0.37 | 0.0298 | -0.030 |
| 6.00 | 6.15 | 104 | 714 | 46.1% | 0.60 | 0.0299 | -0.029 | 59 | 4.10 | 4.15 | 11 | 994 | 45.6% | -0.40 | 0.0304 | -0.031 |
| 5.55 | 5.65 | 166 | 15.4K | 46.3% | 0.57 | 0.0302 | -0.030 | 60 | 4.60 | 4.70 | 52 | 2,658 | 45.9% | -0.43 | 0.0307 | -0.031 |
| 5.10 | 5.25 | 150 | 5,381 | 46.7% | 0.54 | 0.0303 | -0.031 | 61 | 5.20 | 5.30 | 2 | 701 | 46.5% | -0.46 | 0.0309 | -0.032 |
| 4.70 | 4.85 | 1,397 | 3,599 | 47.0% | 0.51 | 0.0302 | -0.032 | 62 | 5.80 | 5.90 | 5 | 478 | 46.9% | -0.49 | 0.0308 | -0.032 |
| 4.35 | 4.45 | 45 | 1,685 | 47.3% | 0.48 | 0.0299 | -0.032 | 63 | 6.40 | 6.50 | 6 | 1,803 | 47.0% | -0.52 | 0.0306 | -0.032 |
| 4.00 | 4.10 | 296 | 828 | 47.5% | 0.46 | 0.0295 | -0.032 | 64 | 7.05 | 7.20 | 1,063 | 47.5% | -0.55 | 0.0303 | -0.032 | |
| 3.70 | 3.80 | 986 | 6,223 | 48.1% | 0.43 | 0.0290 | -0.032 | 65 | 7.65 | 7.85 | 1 | 3,760 | 47.3% | -0.58 | 0.0298 | -0.032 |
| 3.40 | 3.50 | 439 | 9,564 | 48.3% | 0.41 | 0.0284 | -0.032 | 66 | 8.45 | 8.60 | 2 | 178 | 48.3% | -0.60 | 0.0292 | -0.031 |
| 3.15 | 3.25 | 459 | 690 | 48.9% | 0.38 | 0.0277 | -0.032 | 67 | 9.15 | 9.35 | 193 | 48.6% | -0.63 | 0.0285 | -0.031 | |
| 2.94 | 3.00 | 11 | 4,593 | 49.3% | 0.36 | 0.0269 | -0.032 | 68 | 9.95 | 10.10 | 407 | 49.2% | -0.65 | 0.0277 | -0.030 | |
| 2.73 | 2.81 | 10 | 542 | 50.0% | 0.34 | 0.0261 | -0.032 | 69 | 10.70 | 10.85 | 342 | 49.3% | -0.67 | 0.0269 | -0.029 | |
| 2.52 | 2.58 | 253 | 91.3K | 50.3% | 0.32 | 0.0252 | -0.031 | 70 | 11.50 | 11.65 | 2,723 | 49.7% | -0.69 | 0.0261 | -0.029 | |
| 2.34 | 2.40 | 12 | 563 | 50.7% | 0.30 | 0.0243 | -0.030 | 71 | 12.30 | 12.50 | 4 | 508 | 50.2% | -0.71 | 0.0252 | -0.028 |
| 2.17 | 2.25 | 13 | 1,892 | 51.3% | 0.28 | 0.0234 | -0.030 | 72 | 13.15 | 13.35 | 2 | 621 | 50.9% | -0.73 | 0.0244 | -0.027 |
| 2.02 | 2.09 | 3 | 3,836 | 51.7% | 0.26 | 0.0225 | -0.029 | 73 | 14.00 | 14.20 | 1 | 549 | 51.3% | -0.75 | 0.0235 | -0.026 |
| 1.88 | 1.95 | 18 | 8,864 | 52.2% | 0.25 | 0.0216 | -0.029 | 74 | 14.85 | 15.05 | 109 | 51.7% | -0.76 | 0.0226 | -0.025 | |
| 1.75 | 1.80 | 166 | 9,071 | 52.6% | 0.23 | 0.0207 | -0.028 | 75 | 15.75 | 15.90 | 1,154 | 52.2% | -0.78 | 0.0218 | -0.024 | |
| 1.63 | 1.70 | 7 | 1,848 | 53.1% | 0.22 | 0.0198 | -0.027 | 76 | 16.60 | 16.80 | 84 | 52.5% | -0.79 | 0.0209 | -0.023 | |
| 1.53 | 1.56 | 1,093 | 3,401 | 53.4% | 0.21 | 0.0190 | -0.027 | 77 | 17.50 | 17.70 | 72 | 53.0% | -0.81 | 0.0201 | -0.022 | |
| 1.43 | 1.47 | 363 | 992 | 54.0% | 0.20 | 0.0182 | -0.026 | 78 | 18.40 | 18.60 | 78 | 53.5% | -0.82 | 0.0193 | -0.021 | |
| 1.33 | 1.39 | 34 | 626 | 54.5% | 0.18 | 0.0174 | -0.025 | 79 | 19.25 | 19.50 | 1 | 77 | 53.4% | -0.83 | 0.0185 | -0.020 |
| 1.26 | 1.28 | 462 | 92.0K | 54.8% | 0.17 | 0.0167 | -0.025 | 80 | 20.25 | 20.45 | 447 | 54.7% | -0.84 | 0.0178 | -0.019 | |
| 0.9200 | 0.9600 | 361 | 6,918 | 57.3% | 0.13 | 0.0133 | -0.021 | 85 | 24.90 | 25.10 | 458 | 56.2% | -0.89 | 0.0145 | -0.014 | |
| 0.7000 | 0.7300 | 743 | 10.1K | 59.6% | 0.10 | 0.0106 | -0.018 | 90 | 29.70 | 29.90 | 1 | 6 | 58.3% | -0.92 | 0.0119 | -0.010 |
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 — Nov 20, 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