SLV цепочка опционов iShares Silver Trust

Экспирация Cboe delayed options data · по состоянию на 06:42 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±13.2% (44.74–58.34) · ATM IV 33.7% · P/C открытого интереса 0.40

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
23.95	27.85	1	556	77.9%	0.99	0.0011	0.000	26	0.0200	0.0400		3,273	59.4%	-0.01	0.0011	-0.001
23.40	27.30		16	71.5%	0.99	0.0012	0.000	26.5	0.0200	0.0500		85	59.0%	-0.01	0.0012	-0.002
22.95	26.00	1	637		0.99	0.0013	0.000	27	0.0200	0.0500		342	57.5%	-0.01	0.0013	-0.002
22.45	26.35		111	71.0%	0.99	0.0015	0.000	27.5	0.0200	0.0500		108	56.0%	-0.01	0.0015	-0.002
23.45	24.20		1,412	62.3%	0.99	0.0016	0.000	28	0.0300	0.0600		4,176	56.4%	-0.01	0.0016	-0.002
21.80	25.35	1	209	76.9%	0.99	0.0017	0.000	28.5	0.0300	0.0600		328	54.9%	-0.01	0.0018	-0.002
21.55	24.05		903	54.7%	0.99	0.0019	0.000	29	0.0300	0.0700		2,703	54.3%	-0.01	0.0019	-0.002
21.05	24.35	8	494	78.0%	0.99	0.0021	0.000	29.5	0.0400	0.0700		1,291	53.5%	-0.01	0.0021	-0.002
21.40	22.20	8	14.2K	50.1%	0.99	0.0023	0.000	30	0.0500	0.0600		20.4K	52.1%	-0.01	0.0023	-0.002
20.10	23.40		1,313	75.6%	0.99	0.0025	0.000	30.5	0.0500	0.0800		334	51.9%	-0.01	0.0025	-0.002
19.40	22.15	2	2,597	37.3%	0.98	0.0027	0.000	31	0.0500	0.0800		3,308	50.5%	-0.01	0.0028	-0.003
18.50	22.40	1	432	57.8%	0.98	0.0030	0.000	31.5	0.0600	0.0900		61	50.2%	-0.02	0.0030	-0.003
18.00	21.90	2	1,184	55.9%	0.98	0.0033	0.000	32	0.0600	0.0900	1	255	48.8%	-0.02	0.0033	-0.003
17.60	21.45		415	58.1%	0.98	0.0036	0.000	32.5	0.0700	0.1000		1,092	48.3%	-0.02	0.0036	-0.003
17.65	20.15		3,204	48.8%	0.98	0.0040	0.000	33	0.0800	0.1000	1	173	47.4%	-0.02	0.0040	-0.003
17.05	19.95		132	53.1%	0.98	0.0044	-0.000	33.5	0.0900	0.1200		530	47.2%	-0.02	0.0044	-0.003
17.70	18.10		964	45.1%	0.97	0.0048	-0.001	34	0.1000	0.1300		1,140	46.5%	-0.02	0.0048	-0.004
17.20	17.60		274	43.3%	0.97	0.0052	-0.001	34.5	0.1100	0.1400		1,956	45.8%	-0.03	0.0053	-0.004
16.80	17.10	1	24.2K	45.0%	0.97	0.0057	-0.001	35	0.1200	0.1400	46	21.9K	44.7%	-0.03	0.0058	-0.004
15.65	17.70		676	53.3%	0.97	0.0063	-0.002	35.5	0.1300	0.1600		68	44.2%	-0.03	0.0063	-0.004
15.35	16.40		2,127	35.6%	0.96	0.0069	-0.002	36	0.1500	0.1800		3,403	43.9%	-0.03	0.0069	-0.005
14.70	17.15		114	57.1%	0.96	0.0075	-0.002	36.5	0.1600	0.1900		566	43.0%	-0.04	0.0076	-0.005
14.50	16.30		2,145	54.6%	0.96	0.0082	-0.003	37	0.1800	0.2000	13	1,216	42.3%	-0.04	0.0083	-0.005
14.05	15.25	15	268	45.4%	0.95	0.0090	-0.003	37.5	0.2000	0.2300		1,824	42.0%	-0.05	0.0091	-0.006
12.55	14.75	15	862		0.95	0.0098	-0.004	38	0.2100	0.2500		975	41.1%	-0.05	0.0099	-0.006
13.55	14.00	56	269	45.9%	0.94	0.0107	-0.004	38.5	0.2400	0.2700		260	40.7%	-0.06	0.0108	-0.006
11.85	13.75	8	349		0.94	0.0117	-0.004	39	0.2700	0.2900		434	40.1%	-0.06	0.0118	-0.007
11.85	13.95		65	45.7%	0.93	0.0127	-0.005	39.5	0.2900	0.3200		464	39.5%	-0.07	0.0128	-0.007
12.10	12.30	30	25.4K	38.7%	0.93	0.0138	-0.005	40	0.3300	0.3500	10	13.1K	39.1%	-0.07	0.0140	-0.008
11.65	11.85		493	38.5%	0.92	0.0150	-0.006	40.5	0.3600	0.3900		830	38.6%	-0.08	0.0152	-0.008
11.20	11.40		915	38.2%	0.91	0.0163	-0.007	41	0.4000	0.4300	1	3,853	38.1%	-0.09	0.0165	-0.009
10.75	10.95		176	37.8%	0.90	0.0177	-0.007	41.5	0.4400	0.4800		224	37.7%	-0.10	0.0179	-0.009
10.30	10.50		1,869	37.2%	0.89	0.0191	-0.008	42	0.4900	0.5200	7	5,829	37.2%	-0.11	0.0194	-0.010
9.90	10.05		520	37.2%	0.88	0.0207	-0.008	42.5	0.5400	0.5800	147	863	36.8%	-0.12	0.0209	-0.010
9.45	9.60		832	36.5%	0.87	0.0223	-0.009	43	0.6000	0.6300	4	1,745	36.3%	-0.13	0.0226	-0.011
9.00	9.20	2	356	36.2%	0.86	0.0239	-0.010	43.5	0.6600	0.7100		2,535	36.1%	-0.14	0.0242	-0.011
8.60	8.80	5	1,031	36.2%	0.85	0.0256	-0.010	44	0.7400	0.7900		2,801	35.8%	-0.15	0.0260	-0.012
8.20	8.35		825	35.7%	0.83	0.0274	-0.011	44.5	0.8300	0.8600	20	3,157	35.5%	-0.17	0.0278	-0.013
7.80	7.95	34	8,615	35.4%	0.82	0.0292	-0.012	45	0.9200	0.9600	93	34.7K	35.2%	-0.18	0.0296	-0.013
7.40	7.55		1,865	35.1%	0.80	0.0309	-0.013	45.5	1.02	1.08		4,948	35.1%	-0.20	0.0314	-0.014
7.00	7.15	92	1,280	34.7%	0.79	0.0327	-0.013	46	1.13	1.17	26	5,604	34.7%	-0.21	0.0333	-0.014
6.65	6.80		349	34.8%	0.77	0.0344	-0.014	46.5	1.25	1.30	5	538	34.6%	-0.23	0.0351	-0.015
6.25	6.45		4,571	34.4%	0.75	0.0361	-0.015	47	1.39	1.43	27	2,593	34.5%	-0.25	0.0368	-0.016
5.95	6.10		675	34.6%	0.73	0.0378	-0.015	47.5	1.53	1.58	5	1,593	34.3%	-0.27	0.0385	-0.016
5.60	5.75	52	2,894	34.4%	0.71	0.0393	-0.016	48	1.69	1.74	39	1,934	34.2%	-0.29	0.0401	-0.017
5.25	5.40		403	34.0%	0.69	0.0407	-0.016	48.5	1.86	1.91	3	2,365	34.1%	-0.31	0.0415	-0.017
4.95	5.10	132	979	34.0%	0.67	0.0419	-0.017	49	2.04	2.09	16	2,139	34.0%	-0.33	0.0429	-0.018
4.65	4.80		330	34.0%	0.65	0.0431	-0.017	49.5	2.23	2.29	18	2,654	33.9%	-0.36	0.0441	-0.018
4.35	4.50	170	49.6K	33.8%	0.62	0.0440	-0.018	50	2.44	2.50	141	30.0K	33.8%	-0.38	0.0451	-0.018
4.10	4.20	101	1,333	33.8%	0.60	0.0448	-0.018	50.5	2.65	2.74	12	3,617	33.8%	-0.40	0.0460	-0.019
3.80	3.95	505	3,134	33.6%	0.58	0.0454	-0.018	51	2.89	2.99	8	1,134	33.9%	-0.43	0.0467	-0.019
3.60	3.70	2	877	33.9%	0.56	0.0459	-0.019	51.5	3.10	3.20	359	2,066	33.5%	-0.45	0.0472	-0.019
3.35	3.45	259	1,300	33.7%	0.53	0.0461	-0.019	52	3.40	3.50	393	3,813	33.9%	-0.47	0.0476	-0.019
3.15	3.25	2	1,026	34.0%	0.51	0.0462	-0.019	52.5	3.65	3.80	101	4,586	33.9%	-0.50	0.0478	-0.019
2.94	3.05	47	3,469	34.1%	0.49	0.0461	-0.019	53	3.95	4.10	14	5,193	34.0%	-0.52	0.0478	-0.019
2.75	2.83	32	678	34.0%	0.47	0.0459	-0.019	53.5	4.25	4.40	10	1,850	34.1%	-0.54	0.0476	-0.019
2.56	2.64	138	1,667	34.1%	0.44	0.0455	-0.019	54	4.60	4.70	2	2,509	34.2%	-0.57	0.0473	-0.019
2.39	2.47	51	506	34.2%	0.42	0.0449	-0.019	54.5	4.90	5.05	212	1,196	34.3%	-0.59	0.0468	-0.019
2.24	2.29	899	31.6K	34.2%	0.40	0.0443	-0.019	55	5.25	5.40	188	22.2K	34.5%	-0.61	0.0462	-0.019
2.08	2.16	9	1,884	34.5%	0.38	0.0435	-0.018	55.5	5.55	5.75		2,527	34.4%	-0.63	0.0455	-0.019
1.94	2.01	176	3,107	34.5%	0.36	0.0426	-0.018	56	5.95	6.10	44	4,044	34.7%	-0.65	0.0447	-0.018
1.82	1.88	29	1,371	34.8%	0.35	0.0417	-0.018	56.5	6.30	6.45		1,421	34.6%	-0.67	0.0439	-0.018
1.69	1.76	335	2,198	34.9%	0.33	0.0406	-0.018	57	6.70	6.85	9	7,211	35.0%	-0.69	0.0429	-0.018
1.58	1.64	64	3,322	35.0%	0.31	0.0396	-0.018	57.5	7.10	7.25		2,912	35.2%	-0.70	0.0419	-0.018
1.47	1.53	482	3,321	35.1%	0.30	0.0384	-0.017	58	7.45	7.65	11	6,753	35.5%	-0.72	0.0409	-0.017
1.38	1.44	139	1,069	35.4%	0.28	0.0373	-0.017	58.5	7.90	8.05		1,637	35.6%	-0.74	0.0398	-0.017
1.30	1.34	184	2,905	35.6%	0.27	0.0361	-0.017	59	8.30	8.50	3	4,473	35.9%	-0.75	0.0387	-0.017
1.13	1.18	2,519	43.9K	36.0%	0.24	0.0337	-0.016	60	9.15	9.30	55	32.6K	36.1%	-0.78	0.0364	-0.016
1.00	1.04	59	2,592	36.5%	0.21	0.0313	-0.015	61	10.00	10.20		1,465	36.6%	-0.81	0.0342	-0.015
0.9500	0.9700	11	1,046	36.8%	0.20	0.0302	-0.015	61.5	10.45	10.65	1	1,538	37.0%	-0.82	0.0331	-0.014
0.8800	0.9100	158	16.0K	36.9%	0.19	0.0290	-0.014	62	10.90	11.10	3	2,958	37.3%	-0.83	0.0320	-0.014
0.8300	0.8700	2,074	2,958	37.3%	0.18	0.0279	-0.014	62.5	11.35	11.55		1,293	37.5%	-0.84	0.0309	-0.014
0.7900	0.8200	76	2,953	37.6%	0.17	0.0268	-0.014	63	11.80	12.00	1	2,207	37.7%	-0.85	0.0299	-0.013
0.7400	0.7800	116	754	37.8%	0.16	0.0258	-0.013	63.5	12.20	12.45		392	37.3%	-0.86	0.0288	-0.013
0.7000	0.7300	27	2,784	38.1%	0.16	0.0247	-0.013	64	12.75	12.90	2	2,983	38.2%	-0.87	0.0279	-0.013
0.6500	0.6900	40	1,207	38.2%	0.15	0.0238	-0.013	64.5	13.20	13.40		1,435	38.7%	-0.88	0.0270	-0.012
0.6300	0.6600	2,071	29.1K	38.7%	0.14	0.0228	-0.012	65	13.70	13.85	8	17.6K	39.1%	-0.89	0.0260	-0.012
0.5900	0.6400		980	39.1%	0.14	0.0219	-0.012	65.5	14.15	14.35	10	672	39.5%	-0.89	0.0251	-0.011
0.5700	0.5900	12	5,796	39.3%	0.13	0.0210	-0.012	66	14.60	14.80	6	1,053	39.2%	-0.90	0.0243	-0.011
0.5400	0.5700	1	1,109	39.6%	0.12	0.0202	-0.011	66.5	15.10	15.30		1,095	40.1%	-0.91	0.0235	-0.011
0.5000	0.5400	89	8,221	39.8%	0.12	0.0194	-0.011	67	15.55	15.75		3,675	39.7%	-0.91	0.0228	-0.010
0.4900	0.5100	1	1,258	40.2%	0.11	0.0187	-0.011	67.5	16.05	16.25		660	40.5%	-0.92	0.0221	-0.010
0.4700	0.4900	14	3,866	40.6%	0.11	0.0180	-0.011	68	16.45	16.80		963	40.6%	-0.92	0.0214	-0.010
0.4400	0.4700	146	5,561	40.8%	0.10	0.0173	-0.010	68.5	16.70	17.25		585		-0.93	0.0206	-0.010
0.4300	0.4500	122	6,148	41.2%	0.10	0.0166	-0.010	69	17.35	17.70		2,117	38.3%	-0.93	0.0199	-0.009
0.4100	0.4500		1,318	41.7%	0.10	0.0160	-0.010	69.5	17.65	18.80		251	45.8%	-0.94	0.0191	-0.009
0.3900	0.4100	536	47.9K	41.8%	0.09	0.0154	-0.010	70	18.50	18.65	8	14.4K	42.0%	-0.94	0.0185	-0.009
0.3700	0.4000	98	2,411	42.1%	0.09	0.0149	-0.009	70.5	18.55	19.15		993		-0.95	0.0180	-0.009
0.3600	0.4000		1,755	42.7%	0.09	0.0143	-0.009	71	18.10	20.40		722		-0.95	0.0176	-0.009
0.3500	0.3800	1	691	43.0%	0.08	0.0138	-0.009	71.5	18.60	20.90		538		-0.95	0.0171	-0.008
0.3400	0.3600	2	14.0K	43.3%	0.08	0.0133	-0.009	72	19.10	21.35	1	2,677		-0.96	0.0165	-0.008
0.3200	0.3600		1,130	43.7%	0.08	0.0129	-0.009	72.5	20.70	21.15		2,264		-0.96	0.0160	-0.008
0.3100	0.3500	2	3,008	44.1%	0.07	0.0124	-0.009	73	20.85	22.00	6	2,060		-0.96	0.0158	-0.007
0.3000	0.3400		911	44.5%	0.07	0.0120	-0.009	73.5	20.55	23.55		363	46.1%	-0.97	0.0157	-0.007
0.2900	0.3200	1	2,932	44.7%	0.07	0.0116	-0.008	74	21.00	24.05		822	45.5%	-0.97	0.0155	-0.007
0.2800	0.3200		1,322	45.2%	0.07	0.0112	-0.008	74.5	21.50	24.55		787	46.2%	-0.97	0.0153	-0.006
0.2900	0.3000	312	36.8K	45.6%	0.06	0.0109	-0.008	75	23.05	24.25	22	16.2K	52.0%	-0.97	0.0149	-0.006
0.2600	0.2800	1	1,937	46.1%	0.06	0.0102	-0.008	76	22.05	26.70		588		-0.98	0.0139	-0.005
0.2400	0.2700	544	4,077	46.8%	0.06	0.0096	-0.007	77	23.10	27.30		735		-0.98	0.0125	-0.005

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Jan 15, 2027

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

SLV цепочка опционов iShares Silver Trust

Улыбка волатильности — Jan 15, 2027

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный