SLV 期权链 iShares Silver Trust

到期日 Cboe delayed options data · 截至 06:38 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 ±21.5% (46.37–71.77) · ATM IV 44.6% · P/C 未平仓量 0.45

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
29.00	30.10	16	14.3K	64.1%	0.98	0.0018	0.000	30	0.0900	0.1200	18	20.2K	55.6%	-0.01	0.0018	-0.003
28.50	30.20		1,450	73.7%	0.98	0.0019	0.000	30.5	0.1000	0.1400		334	55.6%	-0.02	0.0019	-0.003
26.75	29.90		2,572	34.3%	0.98	0.0021	0.000	31	0.1100	0.1600		3,309	55.4%	-0.02	0.0021	-0.003
26.65	28.85		432		0.98	0.0022	0.000	31.5	0.1100	0.1700		60	54.5%	-0.02	0.0022	-0.003
27.00	28.05		1,188	55.9%	0.98	0.0024	0.000	32	0.1300	0.1800		257	54.2%	-0.02	0.0024	-0.003
25.70	27.85		415		0.98	0.0026	0.000	32.5	0.1400	0.1800		1,092	53.3%	-0.02	0.0026	-0.003
25.70	26.90	1	3,204		0.97	0.0027	0.000	33	0.1500	0.1900		173	52.7%	-0.02	0.0028	-0.004
24.75	26.85		132		0.97	0.0030	0.000	33.5	0.1600	0.2100		37	52.2%	-0.02	0.0030	-0.004
25.10	26.10		996	53.0%	0.97	0.0032	0.000	34	0.1700	0.2100	2	1,144	51.3%	-0.03	0.0032	-0.004
24.65	25.60		274	52.5%	0.97	0.0034	0.000	34.5	0.1900	0.2300		1,948	51.1%	-0.03	0.0034	-0.004
24.15	24.85		24.2K	44.6%	0.97	0.0036	0.000	35	0.2000	0.2400	3	21.8K	50.3%	-0.03	0.0037	-0.004
22.85	25.00		685	35.6%	0.97	0.0039	0.000	35.5	0.2200	0.2600		66	50.0%	-0.03	0.0039	-0.004
22.35	24.55		2,136	37.0%	0.96	0.0042	0.000	36	0.2300	0.2800		3,399	49.4%	-0.03	0.0042	-0.005
21.90	24.10		114	39.8%	0.96	0.0045	0.000	36.5	0.2500	0.3000		584	49.0%	-0.04	0.0045	-0.005
21.45	23.50		2,145	36.1%	0.96	0.0048	0.000	37	0.2700	0.3200		1,188	48.5%	-0.04	0.0048	-0.005
20.95	23.10		188	38.4%	0.95	0.0051	0.000	37.5	0.3000	0.3400		1,825	48.2%	-0.04	0.0052	-0.006
21.35	22.15	8	847	46.7%	0.95	0.0055	0.000	38	0.3300	0.3600	2	968	47.8%	-0.04	0.0055	-0.006
20.95	21.55		273	45.3%	0.95	0.0058	-0.000	38.5	0.3500	0.3900		276	47.4%	-0.05	0.0059	-0.006
19.55	21.60		345	37.0%	0.94	0.0062	-0.001	39	0.3800	0.4200	3	457	47.0%	-0.05	0.0063	-0.006
19.10	21.05		65	35.6%	0.94	0.0066	-0.001	39.5	0.4100	0.4600		178	46.8%	-0.06	0.0067	-0.007
19.50	20.40	8	25.4K	46.6%	0.94	0.0070	-0.002	40	0.4500	0.4800	5	12.3K	46.4%	-0.06	0.0071	-0.007
18.20	20.15		494	37.3%	0.93	0.0075	-0.002	40.5	0.4800	0.5400		504	46.2%	-0.06	0.0076	-0.007
18.20	19.35		918	39.3%	0.93	0.0080	-0.003	41	0.5300	0.5800	13	4,077	46.0%	-0.07	0.0080	-0.008
18.10	19.25		181	47.2%	0.92	0.0084	-0.003	41.5	0.5700	0.6200		152	45.6%	-0.07	0.0085	-0.008
17.80	18.40	9	1,872	44.4%	0.92	0.0090	-0.004	42	0.6200	0.6700	1	5,775	45.4%	-0.08	0.0090	-0.009
17.60	17.90		509	45.9%	0.91	0.0095	-0.004	42.5	0.6700	0.7100	1	769	45.1%	-0.08	0.0096	-0.009
17.20	17.45		832	45.8%	0.91	0.0100	-0.005	43	0.7300	0.7700	28	1,721	44.9%	-0.09	0.0101	-0.009
16.75	17.00		356	45.3%	0.90	0.0106	-0.005	43.5	0.7900	0.8400	3	2,548	44.8%	-0.10	0.0107	-0.010
16.35	16.55	3	891	45.1%	0.89	0.0111	-0.006	44	0.8500	0.8900	2	2,745	44.5%	-0.10	0.0112	-0.010
15.95	16.15		819	45.2%	0.89	0.0117	-0.007	44.5	0.9200	0.9600	3	3,020	44.3%	-0.11	0.0119	-0.011
15.50	15.70	82	8,621	44.6%	0.88	0.0123	-0.007	45	0.9900	1.05	9	33.1K	44.2%	-0.12	0.0125	-0.011
15.10	15.30		1,730	44.6%	0.87	0.0129	-0.008	45.5	1.08	1.12	72	4,897	44.0%	-0.13	0.0131	-0.012
14.70	14.90		1,264	44.5%	0.86	0.0135	-0.008	46	1.18	1.22	204	5,452	44.1%	-0.13	0.0137	-0.012
14.30	14.50		349	44.4%	0.86	0.0141	-0.009	46.5	1.25	1.30	130	151	43.8%	-0.14	0.0143	-0.013
13.90	14.10	12	4,596	44.2%	0.85	0.0148	-0.010	47	1.35	1.42	9	2,336	43.8%	-0.15	0.0150	-0.013
13.50	13.70		608	43.9%	0.84	0.0154	-0.010	47.5	1.45	1.51	4	1,568	43.6%	-0.16	0.0156	-0.014
13.15	13.35		2,880	44.2%	0.83	0.0160	-0.011	48	1.56	1.62	15	1,132	43.5%	-0.17	0.0162	-0.014
12.75	12.95		434	43.8%	0.82	0.0166	-0.011	48.5	1.68	1.73	10	2,149	43.5%	-0.18	0.0168	-0.015
12.40	12.60		870	44.0%	0.81	0.0172	-0.012	49	1.80	1.86	7	1,858	43.4%	-0.19	0.0175	-0.015
12.05	12.20	1	325	43.8%	0.80	0.0178	-0.013	49.5	1.93	1.99	5	2,370	43.3%	-0.20	0.0181	-0.016
11.70	11.85	129	47.2K	43.8%	0.79	0.0183	-0.013	50	2.07	2.14	29	19.5K	43.4%	-0.21	0.0186	-0.016
11.35	11.50	20	1,222	43.7%	0.78	0.0189	-0.014	50.5	2.22	2.29	9	2,493	43.3%	-0.22	0.0192	-0.017
11.00	11.20		1,960	43.8%	0.77	0.0194	-0.015	51	2.38	2.45	2	772	43.4%	-0.23	0.0198	-0.017
10.65	10.85		524	43.6%	0.75	0.0200	-0.015	51.5	2.53	2.62		1,664	43.4%	-0.25	0.0203	-0.018
10.35	10.50	6	944	43.6%	0.74	0.0204	-0.016	52	2.70	2.79	2	2,768	43.4%	-0.26	0.0208	-0.018
10.05	10.20	2	968	43.8%	0.73	0.0209	-0.016	52.5	2.88	2.96		6,340	43.4%	-0.27	0.0213	-0.018
9.70	9.90		2,419	43.7%	0.72	0.0214	-0.017	53	3.05	3.15	32	4,250	43.4%	-0.28	0.0218	-0.019
9.40	9.60	25	303	43.7%	0.71	0.0218	-0.017	53.5	3.25	3.35	52	1,789	43.5%	-0.29	0.0222	-0.019
9.15	9.30	60	994	43.9%	0.70	0.0222	-0.018	54	3.45	3.55	30	2,391	43.5%	-0.31	0.0226	-0.020
8.85	9.00		604	43.8%	0.68	0.0225	-0.018	54.5	3.65	3.75	3	1,229	43.5%	-0.32	0.0230	-0.020
8.55	8.70	110	26.2K	43.7%	0.67	0.0228	-0.019	55	3.90	4.00	45	22.2K	43.8%	-0.33	0.0234	-0.020
8.30	8.45	3	1,489	43.9%	0.66	0.0231	-0.019	55.5	4.10	4.20		2,392	43.7%	-0.34	0.0237	-0.021
8.05	8.20	68	1,625	44.0%	0.65	0.0234	-0.019	56	4.30	4.45	28	2,926	43.7%	-0.36	0.0240	-0.021
7.80	7.95	17	1,154	44.1%	0.63	0.0236	-0.020	56.5	4.55	4.70	5	1,440	43.8%	-0.37	0.0242	-0.021
7.55	7.70	10	760	44.2%	0.62	0.0238	-0.020	57	4.80	4.95	294	6,892	43.9%	-0.38	0.0244	-0.021
7.30	7.45	4	885	44.2%	0.61	0.0240	-0.021	57.5	5.05	5.20	4	2,927	44.0%	-0.39	0.0246	-0.022
7.10	7.25	112	2,002	44.5%	0.60	0.0241	-0.021	58	5.35	5.45	300	5,091	44.2%	-0.41	0.0248	-0.022
6.85	7.00	17	990	44.4%	0.58	0.0242	-0.021	58.5	5.60	5.75	16	1,577	44.3%	-0.42	0.0249	-0.022
6.65	6.80	39	3,354	44.7%	0.57	0.0243	-0.021	59	5.90	6.05	17	4,435	44.5%	-0.43	0.0250	-0.022
6.25	6.40	2,117	41.5K	45.0%	0.55	0.0244	-0.022	60	6.45	6.60	7	32.2K	44.5%	-0.46	0.0252	-0.022
5.85	6.00	22	2,611	45.1%	0.53	0.0244	-0.022	61	7.10	7.25		1,078	45.1%	-0.48	0.0252	-0.023
5.65	5.80	58	1,073	45.2%	0.51	0.0243	-0.022	61.5	7.40	7.55		1,590	45.2%	-0.49	0.0252	-0.023
5.50	5.65	67	13.1K	45.5%	0.50	0.0243	-0.023	62	7.70	7.90		2,338	45.4%	-0.50	0.0251	-0.023
5.35	5.45	10	901	45.6%	0.49	0.0242	-0.023	62.5	8.05	8.25	1	1,345	45.7%	-0.51	0.0251	-0.023
5.15	5.30	123	2,260	45.7%	0.48	0.0241	-0.023	63	8.35	8.60		2,205	45.8%	-0.53	0.0250	-0.023
5.00	5.15	53	712	45.9%	0.47	0.0239	-0.023	63.5	8.70	8.90		530	45.8%	-0.54	0.0249	-0.023
4.85	5.00	71	2,869	46.1%	0.46	0.0238	-0.023	64	9.05	9.35	1	2,902	46.4%	-0.55	0.0248	-0.023
4.70	4.85	61	1,377	46.2%	0.45	0.0236	-0.023	64.5	9.40	9.60		1,438	46.2%	-0.56	0.0246	-0.023
4.55	4.70	283	29.7K	46.3%	0.44	0.0235	-0.023	65	9.75	10.00	5	17.5K	46.5%	-0.57	0.0245	-0.023
4.45	4.55	20	960	46.6%	0.43	0.0233	-0.023	65.5	10.10	10.35		669	46.6%	-0.58	0.0243	-0.022
4.30	4.45	2	1,816	46.8%	0.42	0.0231	-0.023	66	10.45	10.70		958	46.6%	-0.59	0.0242	-0.022
4.15	4.30		1,076	46.8%	0.41	0.0229	-0.023	66.5	10.85	11.05		1,152	46.8%	-0.60	0.0240	-0.022
4.05	4.20	37	3,753	47.1%	0.40	0.0227	-0.023	67	11.20	11.50		3,598	47.2%	-0.61	0.0238	-0.022
3.95	4.05	4	854	47.3%	0.39	0.0225	-0.023	67.5	11.60	11.85		654	47.3%	-0.62	0.0236	-0.022
3.80	3.95	10	1,956	47.4%	0.38	0.0222	-0.023	68	12.00	12.25		953	47.6%	-0.63	0.0234	-0.022
3.70	3.85		1,289	47.6%	0.37	0.0220	-0.023	68.5	12.40	12.60		734	47.7%	-0.64	0.0232	-0.022
3.60	3.75	2	5,932	47.9%	0.37	0.0218	-0.023	69	12.75	13.00		2,121	47.8%	-0.65	0.0229	-0.022
3.50	3.60	1	1,061	47.9%	0.36	0.0215	-0.023	69.5	13.15	13.60		254	48.7%	-0.65	0.0227	-0.021
3.40	3.50	683	46.5K	48.1%	0.35	0.0213	-0.023	70	13.55	14.00	52	14.3K	48.9%	-0.66	0.0225	-0.021
3.30	3.45	10	2,583	48.4%	0.34	0.0210	-0.023	70.5	13.95	14.45		1,094	49.2%	-0.67	0.0222	-0.021
3.20	3.35	6	1,776	48.5%	0.33	0.0207	-0.022	71	14.35	14.85		702	49.4%	-0.68	0.0220	-0.021
3.10	3.25		718	48.6%	0.33	0.0205	-0.022	71.5	14.75	15.25		1,977	49.5%	-0.69	0.0217	-0.021
3.05	3.15	7	11.2K	48.9%	0.32	0.0202	-0.022	72	15.15	15.65		2,673	49.6%	-0.70	0.0215	-0.020
2.96	3.05	38	800	49.0%	0.31	0.0199	-0.022	72.5	15.60	15.85		2,337	49.0%	-0.70	0.0212	-0.020
2.88	2.97	12	2,737	49.2%	0.30	0.0197	-0.022	73	16.00	16.50		2,085	50.1%	-0.71	0.0210	-0.020
2.82	2.89	7	743	49.4%	0.30	0.0194	-0.022	73.5	16.45	16.90		369	50.3%	-0.72	0.0207	-0.020
2.73	2.82	7	2,527	49.6%	0.29	0.0191	-0.022	74	16.85	17.30		821	50.3%	-0.73	0.0205	-0.019
2.67	2.74	245	1,065	49.8%	0.28	0.0189	-0.022	74.5	17.25	17.75		794	50.5%	-0.73	0.0202	-0.019
2.59	2.67	1,343	39.0K	49.9%	0.28	0.0186	-0.021	75	17.70	18.15	9	14.9K	50.6%	-0.74	0.0200	-0.019
2.45	2.54		1,898	50.3%	0.27	0.0180	-0.021	76	18.60	19.05		596	51.3%	-0.75	0.0195	-0.018
2.32	2.41	37	4,052	50.6%	0.25	0.0175	-0.021	77	19.45	19.90		1,052	51.4%	-0.76	0.0190	-0.018
2.21	2.29		1,518	51.0%	0.24	0.0170	-0.020	78	20.35	20.80		696	52.0%	-0.78	0.0185	-0.017
2.10	2.18		7,201	51.3%	0.23	0.0165	-0.020	79	21.20	21.65		2,000	52.0%	-0.79	0.0180	-0.017
2.01	2.05	363	33.6K	51.6%	0.22	0.0160	-0.020	80	22.10	22.55		5,952	52.3%	-0.80	0.0175	-0.016
1.91	1.99	1	2,436	52.2%	0.21	0.0155	-0.019	81	23.05	23.30		625	52.1%	-0.81	0.0170	-0.016
1.81	1.88	1	6,407	52.4%	0.20	0.0150	-0.019	82	23.90	24.35	2	882	52.9%	-0.82	0.0166	-0.015
1.73	1.80	3	2,484	52.8%	0.20	0.0145	-0.019	83	24.85	25.25		301	53.3%	-0.83	0.0161	-0.014
1.65	1.72		2,426	53.1%	0.19	0.0141	-0.018	84	25.75	26.20	2	2,708	53.7%	-0.84	0.0157	-0.014
1.58	1.64	967	19.6K	53.5%	0.18	0.0136	-0.018	85	26.70	27.10		10.1K	54.0%	-0.84	0.0153	-0.013
1.51	1.56	107	1,858	53.8%	0.17	0.0132	-0.018	86	27.65	28.05		1,604	54.6%	-0.85	0.0148	-0.013
1.44	1.50	10	1,929	54.1%	0.17	0.0128	-0.017	87	28.55	29.00		324	54.8%	-0.86	0.0144	-0.012
1.38	1.45	103	2,764	54.6%	0.16	0.0124	-0.017	88	29.50	29.90		1,055	54.9%	-0.87	0.0140	-0.012

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。

波动率微笑 — Jan 15, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

SLV 期权链 iShares Silver Trust

波动率微笑 — Jan 15, 2027

非必需消费品

ETF

科技

金融服务

工业

能源