SLV opsiyon zinciri iShares Silver Trust

Vade Cboe delayed options data · itibarıyla 00:44 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±12.0% (45.20–57.52) · ATM IV 33.5% · P/C açık pozisyon 0.38

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
15.85	18.95		54	69.5%	0.97	0.0051	-0.002	35	0.0300	0.1900	1	5,092	47.5%	-0.02	0.0052	-0.004
14.90	17.55			59.9%	0.97	0.0062	-0.003	36	0.1100	0.1300		121	45.3%	-0.03	0.0062	-0.004
13.90	16.20		64	49.7%	0.96	0.0075	-0.004	37	0.1300	0.1600		27	43.9%	-0.03	0.0075	-0.005
12.95	15.25			48.0%	0.96	0.0090	-0.004	38	0.1600	0.1900		21	42.5%	-0.04	0.0091	-0.006
12.00	14.30			46.1%	0.95	0.0109	-0.005	39	0.2000	0.2200		49	41.1%	-0.05	0.0110	-0.007
11.85	12.30	3	64	40.1%	0.94	0.0131	-0.006	40	0.2200	0.2700	9	2,773	39.5%	-0.06	0.0132	-0.008
11.00	11.20		4	37.5%	0.92	0.0157	-0.007	41	0.3100	0.3300	7	121	38.9%	-0.08	0.0158	-0.009
10.10	10.30		4	37.1%	0.91	0.0187	-0.009	42	0.3800	0.4100	1,000	1,373	37.9%	-0.09	0.0189	-0.010
9.25	9.40		14	36.8%	0.89	0.0222	-0.010	43	0.4700	0.5100		161	36.9%	-0.11	0.0224	-0.011
8.35	8.55		12	35.9%	0.86	0.0260	-0.011	44	0.5900	0.6300		323	36.1%	-0.14	0.0263	-0.012
7.55	7.70	96	352	35.5%	0.84	0.0301	-0.013	45	0.7400	0.7900	4	2,504	35.5%	-0.17	0.0305	-0.014
6.75	6.90	26	29	35.0%	0.80	0.0344	-0.014	46	0.9300	0.9800	5	5,220	34.9%	-0.20	0.0349	-0.015
6.00	6.15		65	34.7%	0.76	0.0386	-0.016	47	1.16	1.21	17	6,145	34.4%	-0.24	0.0392	-0.017
5.25	5.40		168	33.8%	0.72	0.0426	-0.017	48	1.42	1.50		1,334	34.0%	-0.28	0.0433	-0.018
4.60	4.75		180	33.7%	0.68	0.0460	-0.019	49	1.75	1.83	3	2,824	33.7%	-0.33	0.0469	-0.019
4.00	4.15	113	815	33.6%	0.63	0.0486	-0.020	50	2.15	2.23	1,099	10.9K	33.6%	-0.38	0.0497	-0.020
3.45	3.60	16	683	33.5%	0.58	0.0504	-0.020	51	2.59	2.68	52	1,529	33.5%	-0.43	0.0516	-0.021
2.99	3.10	36	497	33.6%	0.53	0.0513	-0.021	52	3.10	3.20	316	1,675	33.5%	-0.48	0.0527	-0.021
2.56	2.64	6	767	33.5%	0.48	0.0512	-0.021	53	3.65	3.80	7	952	33.6%	-0.53	0.0528	-0.021
2.18	2.26	9	1,239	33.6%	0.43	0.0503	-0.021	54	4.25	4.45	513	2,820	33.8%	-0.58	0.0521	-0.021
1.87	1.93	106	1,424	33.8%	0.38	0.0486	-0.020	55	4.95	5.10	2	9,166	34.0%	-0.63	0.0506	-0.021
1.73	1.79	128	1,188	34.0%	0.36	0.0475	-0.020	55.5	5.30	5.45		259	34.0%	-0.65	0.0496	-0.020
1.60	1.66	8	3,239	34.2%	0.34	0.0463	-0.019	56	5.65	5.80	1	2,169	33.9%	-0.67	0.0484	-0.020
1.48	1.53	1	207	34.3%	0.32	0.0450	-0.019	56.5	6.05	6.20		849	34.3%	-0.69	0.0472	-0.020
1.36	1.40	475	2,488	34.3%	0.30	0.0435	-0.019	57	6.45	6.60	6	531	34.6%	-0.71	0.0459	-0.019
1.26	1.31	103	334	34.6%	0.28	0.0421	-0.018	57.5	6.85	7.00		304	34.8%	-0.73	0.0445	-0.019
1.17	1.22	366	2,145	34.9%	0.27	0.0406	-0.018	58	7.25	7.40		1,782	34.9%	-0.75	0.0431	-0.018
1.08	1.13		505	35.1%	0.25	0.0391	-0.017	58.5	7.65	7.80		642	34.9%	-0.77	0.0417	-0.018
1.00	1.05	380	2,379	35.3%	0.23	0.0375	-0.017	59	8.10	8.25	51	979	35.5%	-0.78	0.0402	-0.017
0.9300	0.9700	10	887	35.5%	0.22	0.0360	-0.016	59.5	8.50	8.65	2	155	35.3%	-0.80	0.0387	-0.017
0.8400	0.9000	120	9,328	35.6%	0.21	0.0344	-0.016	60	8.95	9.10	21	3,965	35.8%	-0.81	0.0372	-0.016
0.8000	0.8500		889	36.1%	0.20	0.0330	-0.015	60.5	9.40	9.55		58	36.1%	-0.83	0.0358	-0.016
0.7300	0.7900	4	1,694	36.2%	0.18	0.0315	-0.015	61	9.85	10.00	1	1,625	36.4%	-0.84	0.0344	-0.015
0.7000	0.7400		506	36.7%	0.17	0.0301	-0.015	61.5	10.30	10.45		164	36.6%	-0.85	0.0330	-0.015
0.6300	0.6900	10	1,293	36.7%	0.16	0.0287	-0.014	62	10.75	10.90	12	370	36.8%	-0.86	0.0317	-0.015
0.6100	0.6400	9	859	37.2%	0.15	0.0274	-0.014	62.5	11.20	11.40		375	37.4%	-0.87	0.0304	-0.014
0.5500	0.6100	39	976	37.4%	0.14	0.0262	-0.013	63	11.65	11.85	1	168	37.3%	-0.88	0.0292	-0.014
0.5200	0.5700		355	37.7%	0.14	0.0250	-0.013	63.5	12.15	12.30		65	37.8%	-0.89	0.0281	-0.013
0.5000	0.5400	24	1,396	38.2%	0.13	0.0238	-0.013	64	12.60	12.80	44	971	38.1%	-0.90	0.0270	-0.013
0.4700	0.5100	53	438	38.5%	0.12	0.0227	-0.012	64.5	13.10	13.25		295	38.5%	-0.90	0.0260	-0.013
0.4500	0.4800	37	2,995	38.9%	0.12	0.0217	-0.012	65	13.55	13.75	1	1,315	38.7%	-0.91	0.0249	-0.012
0.4400	0.4600	6	487	39.5%	0.11	0.0207	-0.011	65.5	14.05	14.20		219	38.9%	-0.92	0.0239	-0.012
0.3900	0.4300	2	564	39.5%	0.11	0.0198	-0.011	66	14.50	14.70	5	202	39.0%	-0.92	0.0229	-0.012
0.3900	0.4200		765	40.2%	0.10	0.0189	-0.011	66.5	14.90	15.20		75	37.9%	-0.93	0.0222	-0.011
0.3600	0.4000	17	3,967	40.5%	0.10	0.0180	-0.011	67	15.20	15.75		505		-0.93	0.0215	-0.011
0.3400	0.3800		1,150	40.8%	0.09	0.0173	-0.010	67.5	15.55	16.20		1,144		-0.94	0.0208	-0.011
0.3300	0.3600	18	841	41.2%	0.09	0.0165	-0.010	68	16.00	17.40		370	45.7%	-0.94	0.0200	-0.011
0.3100	0.3500		739	41.6%	0.08	0.0158	-0.010	68.5	15.60	17.95		472		-0.95	0.0192	-0.010
0.3000	0.3300	2	4,468	42.0%	0.08	0.0152	-0.010	69	16.10	19.10		155	44.2%	-0.95	0.0185	-0.010
0.2900	0.3200	1	501	42.5%	0.08	0.0146	-0.009	69.5	16.60	18.90		144		-0.96	0.0177	-0.010
0.2700	0.3000	63	7,066	42.6%	0.07	0.0140	-0.009	70	17.85	18.70	2	2,737		-0.96	0.0169	-0.009
0.2600	0.3000	2	343	43.2%	0.07	0.0134	-0.009	70.5	17.60	19.85		213		-0.96	0.0161	-0.009
0.2500	0.2800	4	1,264	43.5%	0.07	0.0129	-0.009	71	17.90	20.35		646		-0.97	0.0154	-0.009
0.2400	0.2700	1	775	43.9%	0.07	0.0124	-0.009	71.5	18.40	21.10		568		-0.97	0.0152	-0.009
0.2400	0.2700		2,171	44.6%	0.06	0.0119	-0.009	72	20.15	20.70	1	263		-0.97	0.0148	-0.009
0.2400	0.2500	8	16.9K	45.0%	0.06	0.0115	-0.008	72.5	19.70	21.90		752		-0.97	0.0143	-0.009
0.2200	0.2500	3	1,464	45.3%	0.06	0.0111	-0.008	73	19.85	22.30		1,404		-0.98	0.0139	-0.008
0.2100	0.2400	3	204	45.6%	0.06	0.0107	-0.008	73.5	20.55	23.55		955	49.2%	-0.98	0.0135	-0.008
0.2000	0.2400	3	541	46.1%	0.05	0.0103	-0.008	74	21.00	23.60		175		-0.98	0.0131	-0.008
0.2000	0.2300		737	46.6%	0.05	0.0100	-0.008	74.5	21.55	24.10		116		-0.98	0.0127	-0.008
0.2000	0.2200	119	3,220	47.1%	0.05	0.0096	-0.008	75	21.05	24.75	19	2,375		-0.98	0.0123	-0.007
0.1800	0.2100	1	559	47.7%	0.05	0.0090	-0.007	76	22.05	26.30		126		-0.99	0.0113	-0.006
0.1700	0.2000	85	8,362	48.5%	0.05	0.0084	-0.007	77	23.05	27.30		244		-0.99	0.0102	-0.005

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Dec 31, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SLV opsiyon zinciri iShares Silver Trust

Volatilite gülümsemesi — Dec 31, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim