SLV 期权链 iShares Silver Trust
Cboe delayed options data · 截至 12:41 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 ±9.4% (47.16–56.92) · ATM IV 34.8% · P/C 未平仓量 0.60
| 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 | |
| 21.50 | 21.70 | 64.6% | 0.99 | 0.0013 | -0.002 | 30 | 0.0100 | 0.0400 | 10 | 67.4% | -0.01 | 0.0013 | -0.002 | |||
| 16.55 | 16.75 | 2 | 53.2% | 0.99 | 0.0035 | -0.004 | 35 | 0.0300 | 0.0500 | 100 | 107 | 53.1% | -0.01 | 0.0035 | -0.004 | |
| 11.65 | 11.85 | 3 | 43.9% | 0.96 | 0.0107 | -0.007 | 40 | 0.1100 | 0.1300 | 139 | 217 | 44.2% | -0.04 | 0.0107 | -0.008 | |
| 7.90 | 8.10 | 39.2% | 0.90 | 0.0257 | -0.014 | 44 | 0.3200 | 0.3600 | 22 | 23 | 39.1% | -0.10 | 0.0259 | -0.014 | ||
| 7.00 | 7.20 | 1 | 22 | 37.9% | 0.87 | 0.0314 | -0.016 | 45 | 0.4400 | 0.4700 | 20 | 127 | 38.3% | -0.13 | 0.0316 | -0.017 |
| 6.15 | 6.35 | 2 | 37.1% | 0.84 | 0.0377 | -0.019 | 46 | 0.5700 | 0.6100 | 8 | 82 | 37.2% | -0.16 | 0.0380 | -0.019 | |
| 5.35 | 5.50 | 20 | 36.2% | 0.80 | 0.0443 | -0.021 | 47 | 0.7500 | 0.8000 | 41 | 204 | 36.5% | -0.20 | 0.0447 | -0.021 | |
| 4.60 | 4.75 | 2 | 21 | 35.8% | 0.75 | 0.0508 | -0.024 | 48 | 0.9800 | 1.04 | 29 | 177 | 36.0% | -0.25 | 0.0514 | -0.024 |
| 4.25 | 4.40 | 20 | 35.8% | 0.72 | 0.0539 | -0.025 | 48.5 | 1.12 | 1.18 | 31 | 37 | 35.7% | -0.28 | 0.0545 | -0.025 | |
| 3.90 | 4.05 | 5 | 6 | 35.4% | 0.69 | 0.0567 | -0.026 | 49 | 1.26 | 1.33 | 16 | 141 | 35.3% | -0.31 | 0.0574 | -0.026 |
| 3.55 | 3.70 | 1 | 34.9% | 0.66 | 0.0592 | -0.027 | 49.5 | 1.43 | 1.51 | 347 | 380 | 35.2% | -0.34 | 0.0600 | -0.027 | |
| 3.25 | 3.40 | 118 | 118 | 34.9% | 0.63 | 0.0614 | -0.027 | 50 | 1.62 | 1.70 | 29 | 559 | 35.1% | -0.37 | 0.0622 | -0.028 |
| 2.99 | 3.10 | 38 | 43 | 35.0% | 0.60 | 0.0631 | -0.028 | 50.5 | 1.83 | 1.91 | 3 | 102 | 35.0% | -0.40 | 0.0640 | -0.029 |
| 2.72 | 2.81 | 17 | 70 | 34.8% | 0.57 | 0.0644 | -0.029 | 51 | 2.05 | 2.15 | 18 | 181 | 35.0% | -0.43 | 0.0654 | -0.029 |
| 2.47 | 2.56 | 56 | 30 | 34.8% | 0.54 | 0.0651 | -0.029 | 51.5 | 2.30 | 2.39 | 35 | 92 | 34.9% | -0.47 | 0.0662 | -0.029 |
| 2.23 | 2.32 | 32 | 107 | 34.7% | 0.50 | 0.0654 | -0.029 | 52 | 2.56 | 2.66 | 13 | 41 | 34.9% | -0.50 | 0.0666 | -0.029 |
| 2.01 | 2.10 | 43 | 113 | 34.7% | 0.47 | 0.0652 | -0.029 | 52.5 | 2.84 | 2.95 | 4 | 10 | 35.0% | -0.53 | 0.0665 | -0.029 |
| 1.81 | 1.89 | 17 | 129 | 34.7% | 0.44 | 0.0645 | -0.029 | 53 | 3.10 | 3.25 | 39 | 74 | 34.7% | -0.57 | 0.0659 | -0.029 |
| 1.64 | 1.72 | 8 | 157 | 35.0% | 0.41 | 0.0634 | -0.028 | 53.5 | 3.45 | 3.60 | 29 | 35.3% | -0.60 | 0.0649 | -0.029 | |
| 1.48 | 1.55 | 57 | 121 | 35.1% | 0.38 | 0.0620 | -0.028 | 54 | 3.70 | 3.90 | 12 | 88 | 34.5% | -0.63 | 0.0636 | -0.029 |
| 1.32 | 1.39 | 2 | 22 | 35.1% | 0.35 | 0.0602 | -0.027 | 54.5 | 4.10 | 4.25 | 5 | 24 | 35.0% | -0.66 | 0.0619 | -0.028 |
| 1.20 | 1.25 | 75 | 281 | 35.4% | 0.33 | 0.0581 | -0.026 | 55 | 4.45 | 4.65 | 10 | 57 | 35.3% | -0.68 | 0.0599 | -0.027 |
| 1.06 | 1.13 | 21 | 171 | 35.4% | 0.30 | 0.0558 | -0.026 | 55.5 | 4.80 | 5.00 | 1 | 14 | 35.0% | -0.71 | 0.0577 | -0.026 |
| 0.9500 | 1.01 | 60 | 263 | 35.6% | 0.28 | 0.0534 | -0.025 | 56 | 5.25 | 5.45 | 30 | 36.2% | -0.73 | 0.0553 | -0.026 | |
| 0.8500 | 0.9100 | 30 | 121 | 35.8% | 0.25 | 0.0508 | -0.024 | 56.5 | 5.60 | 5.80 | 1 | 34 | 35.4% | -0.76 | 0.0528 | -0.025 |
| 0.7700 | 0.8200 | 23 | 70 | 36.1% | 0.23 | 0.0482 | -0.023 | 57 | 6.00 | 6.25 | 4 | 12 | 35.9% | -0.78 | 0.0503 | -0.024 |
| 0.6900 | 0.7400 | 14 | 51 | 36.3% | 0.21 | 0.0456 | -0.022 | 57.5 | 6.45 | 6.65 | 3 | 36.1% | -0.80 | 0.0478 | -0.023 | |
| 0.6200 | 0.6700 | 21 | 231 | 36.6% | 0.20 | 0.0430 | -0.021 | 58 | 6.90 | 7.10 | 12 | 36.8% | -0.82 | 0.0452 | -0.022 | |
| 0.5600 | 0.6100 | 5 | 70 | 37.0% | 0.18 | 0.0404 | -0.020 | 58.5 | 7.35 | 7.55 | 1 | 11 | 37.3% | -0.83 | 0.0428 | -0.021 |
| 0.5100 | 0.5500 | 23 | 228 | 37.3% | 0.17 | 0.0379 | -0.019 | 59 | 7.75 | 8.00 | 1 | 7 | 37.0% | -0.85 | 0.0403 | -0.020 |
| 0.4600 | 0.5000 | 43 | 82 | 37.6% | 0.15 | 0.0355 | -0.018 | 59.5 | 8.25 | 8.45 | 2 | 13 | 37.9% | -0.86 | 0.0380 | -0.019 |
| 0.4200 | 0.4600 | 56 | 545 | 38.1% | 0.14 | 0.0332 | -0.017 | 60 | 8.65 | 8.90 | 3 | 18 | 37.2% | -0.88 | 0.0358 | -0.019 |
| 0.3500 | 0.3800 | 1 | 118 | 38.8% | 0.12 | 0.0291 | -0.016 | 61 | 9.65 | 9.85 | 3 | 9 | 39.2% | -0.90 | 0.0317 | -0.017 |
| 0.3000 | 0.3300 | 19 | 199 | 40.0% | 0.10 | 0.0254 | -0.015 | 62 | 10.55 | 10.80 | 1 | 5 | 39.1% | -0.92 | 0.0279 | -0.016 |
| 0.2500 | 0.2900 | 58 | 457 | 40.9% | 0.09 | 0.0223 | -0.013 | 63 | 11.10 | 11.85 | 5 | -0.93 | 0.0247 | -0.015 | ||
| 0.2200 | 0.2500 | 1 | 107 | 42.0% | 0.08 | 0.0196 | -0.012 | 64 | 12.05 | 13.20 | 1 | 1 | 41.6% | -0.94 | 0.0218 | -0.014 |
| 0.1900 | 0.2200 | 12 | 180 | 42.9% | 0.07 | 0.0173 | -0.011 | 65 | 12.30 | 14.50 | 5 | -0.95 | 0.0191 | -0.013 | ||
| 0.1700 | 0.2000 | 10 | 44.2% | 0.06 | 0.0154 | -0.011 | 66 | 14.05 | 14.80 | 13 | 13 | -0.96 | 0.0169 | -0.012 | ||
| 0.1500 | 0.1800 | 26 | 137 | 45.2% | 0.05 | 0.0138 | -0.010 | 67 | 14.30 | 16.75 | 3 | -0.97 | 0.0148 | -0.011 | ||
| 0.1400 | 0.1700 | 1 | 2 | 46.7% | 0.05 | 0.0124 | -0.009 | 68 | 15.30 | 17.75 | -0.97 | 0.0130 | -0.010 | |||
| 0.1200 | 0.1600 | 47.7% | 0.04 | 0.0112 | -0.009 | 69 | 16.25 | 18.45 | -0.98 | 0.0114 | -0.009 | |||||
| 0.1100 | 0.1400 | 113 | 129 | 48.6% | 0.04 | 0.0101 | -0.009 | 70 | 16.55 | 20.50 | 3 | -0.98 | 0.0100 | -0.009 | ||
| 0.0700 | 0.1000 | 17 | 53.9% | 0.03 | 0.0065 | -0.007 | 75 | 21.55 | 25.50 | 4 | 4 | -0.99 | 0.0052 | -0.005 | ||
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。