SLV 期权链 iShares Silver Trust
Cboe delayed options data · 截至 17:05 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 ±11.2% (45.84–57.35) · ATM IV 34.3% · P/C 未平仓量 0.42
| 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 | |
| 25.65 | 25.85 | 1 | 68.4% | 0.99 | 0.0009 | 0.000 | 26 | 0.0100 | 0.0300 | 4 | 68.3% | -0.00 | 0.0009 | -0.002 | ||
| 24.65 | 24.85 | 61.6% | 0.99 | 0.0011 | 0.000 | 27 | 0.0100 | 0.0400 | 102 | 66.6% | -0.01 | 0.0011 | -0.002 | |||
| 23.70 | 23.85 | 64.5% | 0.99 | 0.0012 | 0.000 | 28 | 0.0100 | 0.0400 | 4 | 63.2% | -0.01 | 0.0013 | -0.002 | |||
| 22.70 | 22.90 | 20 | 64.9% | 0.99 | 0.0015 | 0.000 | 29 | 0.0200 | 0.0400 | 23 | 61.2% | -0.01 | 0.0015 | -0.002 | ||
| 21.70 | 21.90 | 48 | 60.0% | 0.99 | 0.0018 | 0.000 | 30 | 0.0200 | 0.0500 | 145 | 59.1% | -0.01 | 0.0018 | -0.002 | ||
| 20.70 | 20.90 | 2 | 55.1% | 0.99 | 0.0021 | 0.000 | 31 | 0.0300 | 0.0600 | 4 | 57.8% | -0.01 | 0.0021 | -0.002 | ||
| 19.75 | 19.90 | 55.1% | 0.99 | 0.0026 | -0.000 | 32 | 0.0300 | 0.0500 | 81 | 53.7% | -0.01 | 0.0026 | -0.003 | |||
| 18.75 | 18.95 | 54.4% | 0.99 | 0.0031 | -0.001 | 33 | 0.0400 | 0.0700 | 16 | 53.0% | -0.01 | 0.0031 | -0.003 | |||
| 17.75 | 17.95 | 5 | 50.2% | 0.98 | 0.0037 | -0.001 | 34 | 0.0500 | 0.0800 | 50 | 51.1% | -0.02 | 0.0038 | -0.004 | ||
| 16.80 | 17.00 | 76 | 51.5% | 0.98 | 0.0046 | -0.002 | 35 | 0.0700 | 0.0900 | 922 | 49.6% | -0.02 | 0.0046 | -0.004 | ||
| 15.80 | 16.00 | 47.6% | 0.98 | 0.0055 | -0.002 | 36 | 0.0800 | 0.1100 | 490 | 47.9% | -0.02 | 0.0056 | -0.004 | |||
| 14.85 | 15.00 | 5 | 45.9% | 0.97 | 0.0068 | -0.003 | 37 | 0.1000 | 0.1300 | 56 | 46.3% | -0.03 | 0.0068 | -0.005 | ||
| 13.90 | 14.05 | 45.5% | 0.96 | 0.0082 | -0.004 | 38 | 0.1200 | 0.1500 | 124 | 44.5% | -0.04 | 0.0083 | -0.006 | |||
| 12.90 | 13.10 | 43.3% | 0.96 | 0.0101 | -0.005 | 39 | 0.1500 | 0.1800 | 515 | 43.0% | -0.04 | 0.0101 | -0.007 | |||
| 11.95 | 12.15 | 13 | 99 | 42.1% | 0.95 | 0.0123 | -0.006 | 40 | 0.2000 | 0.2200 | 4 | 2,688 | 42.0% | -0.05 | 0.0124 | -0.008 |
| 11.00 | 11.20 | 5 | 40.5% | 0.93 | 0.0149 | -0.007 | 41 | 0.2500 | 0.2600 | 2 | 966 | 40.5% | -0.07 | 0.0150 | -0.009 | |
| 10.10 | 10.25 | 8 | 39.5% | 0.92 | 0.0180 | -0.009 | 42 | 0.3100 | 0.3300 | 11 | 3,158 | 39.4% | -0.08 | 0.0182 | -0.010 | |
| 9.20 | 9.35 | 2 | 22 | 38.7% | 0.90 | 0.0217 | -0.010 | 43 | 0.3900 | 0.4100 | 1 | 719 | 38.4% | -0.10 | 0.0218 | -0.012 |
| 8.30 | 8.45 | 15 | 37.5% | 0.88 | 0.0258 | -0.012 | 44 | 0.4900 | 0.5200 | 935 | 37.4% | -0.12 | 0.0260 | -0.013 | ||
| 7.45 | 7.60 | 104 | 291 | 36.9% | 0.85 | 0.0303 | -0.014 | 45 | 0.6300 | 0.6500 | 26 | 15.2K | 36.7% | -0.15 | 0.0306 | -0.015 |
| 6.60 | 6.80 | 102 | 36 | 36.1% | 0.81 | 0.0351 | -0.016 | 46 | 0.7900 | 0.8200 | 44 | 681 | 35.9% | -0.19 | 0.0355 | -0.017 |
| 5.85 | 6.00 | 82 | 35.6% | 0.78 | 0.0400 | -0.018 | 47 | 1.01 | 1.04 | 75 | 828 | 35.5% | -0.22 | 0.0405 | -0.018 | |
| 5.10 | 5.25 | 89 | 163 | 34.9% | 0.73 | 0.0446 | -0.019 | 48 | 1.27 | 1.30 | 88 | 3,084 | 35.0% | -0.27 | 0.0452 | -0.020 |
| 4.45 | 4.60 | 49 | 38 | 35.0% | 0.68 | 0.0487 | -0.021 | 49 | 1.59 | 1.62 | 11 | 2,420 | 34.7% | -0.32 | 0.0494 | -0.022 |
| 3.85 | 3.95 | 340 | 6,680 | 34.7% | 0.63 | 0.0519 | -0.022 | 50 | 1.96 | 2.00 | 862 | 27.7K | 34.4% | -0.37 | 0.0528 | -0.023 |
| 3.30 | 3.40 | 128 | 2,163 | 34.6% | 0.58 | 0.0540 | -0.023 | 51 | 2.40 | 2.44 | 37 | 935 | 34.3% | -0.43 | 0.0551 | -0.024 |
| 2.81 | 2.87 | 419 | 4,406 | 34.4% | 0.52 | 0.0550 | -0.024 | 52 | 2.89 | 2.95 | 92 | 2,100 | 34.2% | -0.48 | 0.0563 | -0.024 |
| 2.38 | 2.43 | 218 | 1,891 | 34.4% | 0.47 | 0.0549 | -0.024 | 53 | 3.45 | 3.55 | 197 | 9,049 | 34.4% | -0.54 | 0.0563 | -0.024 |
| 2.01 | 2.06 | 179 | 2,573 | 34.6% | 0.42 | 0.0536 | -0.023 | 54 | 4.05 | 4.20 | 1 | 3,088 | 34.5% | -0.59 | 0.0552 | -0.024 |
| 1.70 | 1.73 | 624 | 11.9K | 34.8% | 0.37 | 0.0515 | -0.023 | 55 | 4.75 | 4.90 | 31 | 6,467 | 35.0% | -0.64 | 0.0532 | -0.023 |
| 1.42 | 1.47 | 183 | 4,142 | 35.1% | 0.33 | 0.0486 | -0.022 | 56 | 5.40 | 5.60 | 7 | 2,009 | 34.5% | -0.69 | 0.0506 | -0.022 |
| 1.21 | 1.24 | 72 | 17.7K | 35.6% | 0.29 | 0.0454 | -0.021 | 57 | 6.20 | 6.40 | 192 | 2,301 | 35.1% | -0.73 | 0.0474 | -0.021 |
| 1.01 | 1.06 | 184 | 3,938 | 36.0% | 0.25 | 0.0418 | -0.020 | 58 | 7.05 | 7.20 | 3,486 | 35.7% | -0.77 | 0.0441 | -0.020 | |
| 0.8600 | 0.9000 | 192 | 3,281 | 36.5% | 0.22 | 0.0382 | -0.018 | 59 | 7.90 | 8.05 | 2,452 | 36.1% | -0.80 | 0.0406 | -0.019 | |
| 0.7400 | 0.7600 | 1,199 | 44.0K | 37.1% | 0.19 | 0.0348 | -0.017 | 60 | 8.75 | 8.90 | 22 | 25.5K | 36.1% | -0.83 | 0.0373 | -0.018 |
| 0.6400 | 0.6600 | 50 | 3,256 | 37.8% | 0.17 | 0.0315 | -0.016 | 61 | 9.65 | 9.85 | 1 | 974 | 37.1% | -0.85 | 0.0340 | -0.016 |
| 0.5500 | 0.5700 | 134 | 3,503 | 38.4% | 0.15 | 0.0284 | -0.015 | 62 | 10.60 | 10.80 | 1,766 | 38.3% | -0.87 | 0.0311 | -0.015 | |
| 0.4800 | 0.5000 | 20 | 18.4K | 39.1% | 0.13 | 0.0256 | -0.014 | 63 | 11.45 | 11.70 | 16 | 16.9K | 37.2% | -0.89 | 0.0284 | -0.014 |
| 0.4200 | 0.4400 | 85 | 13.1K | 39.9% | 0.12 | 0.0231 | -0.013 | 64 | 12.50 | 12.65 | 8 | 255 | 39.4% | -0.91 | 0.0258 | -0.013 |
| 0.3800 | 0.4000 | 119 | 15.0K | 40.9% | 0.10 | 0.0209 | -0.013 | 65 | 13.45 | 13.65 | 664 | 40.7% | -0.92 | 0.0238 | -0.013 | |
| 0.3400 | 0.3600 | 5 | 2,797 | 41.8% | 0.09 | 0.0189 | -0.012 | 66 | 14.25 | 14.70 | 2 | 297 | 39.6% | -0.93 | 0.0220 | -0.012 |
| 0.3100 | 0.3200 | 114 | 3,734 | 42.6% | 0.08 | 0.0172 | -0.011 | 67 | 14.25 | 16.15 | 104 | -0.94 | 0.0200 | -0.011 | ||
| 0.2800 | 0.3000 | 15.3K | 43.7% | 0.08 | 0.0156 | -0.011 | 68 | 15.25 | 17.10 | 177 | -0.95 | 0.0182 | -0.010 | |||
| 0.2500 | 0.2700 | 103 | 1,848 | 44.4% | 0.07 | 0.0142 | -0.010 | 69 | 16.00 | 18.35 | 41 | -0.96 | 0.0172 | -0.010 | ||
| 0.2300 | 0.2400 | 63 | 13.2K | 45.1% | 0.06 | 0.0131 | -0.010 | 70 | 16.95 | 19.30 | 269 | -0.96 | 0.0162 | -0.010 | ||
| 0.2100 | 0.2300 | 1,818 | 46.2% | 0.06 | 0.0120 | -0.009 | 71 | 19.05 | 19.60 | 158 | -0.97 | 0.0151 | -0.009 | |||
| 0.2000 | 0.2100 | 16 | 7,595 | 47.1% | 0.05 | 0.0111 | -0.009 | 72 | 20.25 | 20.55 | 1 | 55 | -0.97 | 0.0139 | -0.008 | |
| 0.1800 | 0.2000 | 1 | 6,420 | 47.9% | 0.05 | 0.0102 | -0.008 | 73 | 19.35 | 23.30 | 51 | -0.98 | 0.0125 | -0.007 | ||
| 0.1600 | 0.1700 | 11.6K | 22.8K | 49.6% | 0.04 | 0.0088 | -0.008 | 75 | 21.35 | 25.30 | 131 | -0.99 | 0.0094 | -0.007 | ||
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。