SLV Optionskette iShares Silver Trust

Verfall Cboe delayed options data · Stand 00:38 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±20.2% (48.33–72.78) · ATM IV 47.0% · P/C Open Interest 0.43

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
28.20	31.25		1	45.1%	0.99	0.0015	0.000	31	0.0600	0.1100		3	59.7%	-0.01	0.0015	-0.003
27.10	30.50			55.5%	0.98	0.0017	0.000	32	0.0700	0.1100		75	57.6%	-0.01	0.0017	-0.003
26.55	29.50			66.9%	0.98	0.0020	0.000	33	0.0800	0.1100		12	55.6%	-0.01	0.0020	-0.003
25.15	28.20		5		0.98	0.0023	0.000	34	0.1000	0.1500		8	55.5%	-0.02	0.0023	-0.003
25.10	26.45		64	35.7%	0.98	0.0027	0.000	35	0.1200	0.1400		814	53.4%	-0.02	0.0027	-0.004
24.10	25.50			38.6%	0.97	0.0031	0.000	36	0.1400	0.1900		17	53.1%	-0.02	0.0031	-0.004
23.15	24.55		5	42.5%	0.97	0.0036	0.000	37	0.1700	0.2200		40	52.2%	-0.03	0.0036	-0.005
22.20	23.55			41.6%	0.97	0.0042	0.000	38	0.2000	0.2300		56	50.7%	-0.03	0.0042	-0.005
21.25	22.60			42.4%	0.96	0.0048	0.000	39	0.2400	0.2800	1	290	50.2%	-0.04	0.0049	-0.006
20.95	21.70	2	71	54.9%	0.96	0.0056	-0.001	40	0.2900	0.3100	32	1,545	49.2%	-0.04	0.0056	-0.007
19.35	20.75		4	43.2%	0.95	0.0064	-0.002	41	0.3300	0.3700	1	111	48.4%	-0.05	0.0064	-0.007
18.45	19.80			43.2%	0.94	0.0073	-0.003	42	0.4000	0.4400	1	2,511	48.0%	-0.06	0.0074	-0.008
17.50	18.90		17	42.9%	0.93	0.0083	-0.004	43	0.4700	0.5100	1	368	47.2%	-0.07	0.0084	-0.009
16.60	18.00		1	42.9%	0.92	0.0094	-0.005	44	0.5600	0.5900	2	739	46.7%	-0.08	0.0095	-0.010
16.50	16.70	4	207	46.6%	0.91	0.0106	-0.007	45	0.6600	0.7000	6	9,606	46.2%	-0.09	0.0107	-0.011
15.65	15.80	1	6	46.0%	0.90	0.0119	-0.008	46	0.7800	0.8300	1	221	45.9%	-0.10	0.0120	-0.012
14.80	15.00		15	46.0%	0.88	0.0132	-0.009	47	0.9200	0.9700	1	326	45.6%	-0.12	0.0133	-0.013
13.95	14.15	5	34	45.4%	0.86	0.0145	-0.011	48	1.08	1.13	10	418	45.2%	-0.13	0.0147	-0.015
13.15	13.35		10	45.1%	0.85	0.0159	-0.012	49	1.27	1.32	2	174	45.0%	-0.15	0.0161	-0.016
12.40	12.60	32	6,737	45.3%	0.83	0.0173	-0.014	50	1.48	1.54	45	23.0K	44.9%	-0.17	0.0175	-0.017
11.65	11.85	1	39	45.2%	0.80	0.0186	-0.015	51	1.73	1.80	1	92	44.9%	-0.19	0.0189	-0.019
10.95	11.15		376	45.3%	0.78	0.0199	-0.017	52	2.00	2.08	3	238	44.9%	-0.22	0.0202	-0.020
10.25	10.45	81	1,036	45.1%	0.76	0.0211	-0.018	53	2.32	2.39	16	7,615	45.0%	-0.24	0.0214	-0.021
9.60	9.80	99	852	45.1%	0.73	0.0221	-0.020	54	2.66	2.74	5	419	45.1%	-0.27	0.0225	-0.022
9.00	9.20	16	8,566	45.4%	0.71	0.0231	-0.021	55	3.00	3.15	135	5,059	45.2%	-0.29	0.0235	-0.023
8.45	8.60	22	2,092	45.6%	0.68	0.0239	-0.022	56	3.45	3.55	76	494	45.5%	-0.32	0.0243	-0.024
7.90	8.05	20	12.4K	45.8%	0.66	0.0245	-0.024	57	3.85	4.00	10	659	45.5%	-0.35	0.0250	-0.025
7.40	7.55	133	1,345	46.1%	0.63	0.0250	-0.025	58	4.35	4.50	193	1,577	45.9%	-0.37	0.0255	-0.026
6.95	7.05	31	2,703	46.4%	0.60	0.0254	-0.025	59	4.85	5.00	5	1,358	46.1%	-0.40	0.0259	-0.027
6.45	6.60	1,704	37.0K	46.5%	0.58	0.0256	-0.026	60	5.40	5.55	99	25.4K	46.5%	-0.43	0.0262	-0.027
6.10	6.20	129	1,259	47.1%	0.55	0.0257	-0.027	61	6.00	6.15		736	47.0%	-0.45	0.0263	-0.028
5.65	5.80	116	2,681	47.2%	0.53	0.0257	-0.027	62	6.60	6.75	707	745	47.3%	-0.48	0.0263	-0.028
5.30	5.45	226	17.3K	47.7%	0.50	0.0255	-0.028	63	7.25	7.40	217	16.7K	47.8%	-0.50	0.0262	-0.028
4.95	5.10	688	10.8K	47.9%	0.48	0.0253	-0.028	64	7.85	8.05	1	210	47.9%	-0.52	0.0260	-0.028
4.65	4.80	175	12.5K	48.4%	0.46	0.0250	-0.028	65	8.55	8.75	198	452	48.4%	-0.55	0.0258	-0.028
4.40	4.50	30	1,556	49.0%	0.44	0.0246	-0.028	66	9.25	9.45	168	176	48.8%	-0.57	0.0254	-0.028
4.10	4.25	108	1,649	49.3%	0.42	0.0242	-0.028	67	9.95	10.20		25	49.2%	-0.59	0.0250	-0.028
3.85	4.00	235	14.4K	49.7%	0.40	0.0237	-0.028	68	10.70	10.90	11	135	49.4%	-0.61	0.0245	-0.027
3.60	3.75	191	1,247	50.0%	0.38	0.0231	-0.028	69	11.50	11.70	17	40	50.1%	-0.63	0.0240	-0.027
3.40	3.55	2,143	9,476	50.6%	0.36	0.0226	-0.028	70	12.25	12.50		258	50.5%	-0.65	0.0235	-0.027
3.20	3.35	146	807	51.0%	0.34	0.0220	-0.028	71	13.05	13.30		130	50.9%	-0.67	0.0230	-0.026
3.00	3.15	97	9,157	51.3%	0.33	0.0214	-0.028	72	13.85	14.10	10	43	51.2%	-0.68	0.0224	-0.026
2.86	2.96	24	1,198	51.8%	0.31	0.0208	-0.027	73	14.70	14.95		22	51.9%	-0.70	0.0218	-0.025
2.55	2.65	348	18.8K	52.7%	0.28	0.0196	-0.026	75	16.40	16.65		93	52.8%	-0.73	0.0207	-0.024
1.94	2.04	105	14.2K	54.8%	0.22	0.0167	-0.024	80	20.75	21.05	1	41	54.8%	-0.79	0.0178	-0.021
1.51	1.59	7,753	2,221	56.8%	0.18	0.0140	-0.022	85	25.35	25.60	1	137	56.9%	-0.84	0.0153	-0.017
1.20	1.23	16.5K	18.9K	58.6%	0.14	0.0118	-0.020	90	30.05	30.25		7	58.5%	-0.88	0.0132	-0.014

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Dec 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

SLV Optionskette iShares Silver Trust

Volatility Smile — Dec 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie