SLV Optionskette iShares Silver Trust

Verfall Cboe delayed options data · Stand 12:41 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 ±8.7% (47.52–56.56) · ATM IV 35.2% · P/C Open Interest 0.25

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
24.45	24.65	40	6		1.00	0.0007	-0.001	27	0	0.0200		39	78.4%	-0.00	0.0007	-0.001
23.45	23.65	30	7		1.00	0.0008	-0.002	28	0	0.0300		19	77.5%	-0.00	0.0008	-0.002
22.45	22.65	40	13		1.00	0.0009	-0.002	29	0	0.0300		10	73.4%	-0.00	0.0009	-0.002
21.50	21.65	30	45	67.4%	1.00	0.0011	-0.002	30	0.0100	0.0200	40	169	69.4%	-0.00	0.0011	-0.002
20.50	20.65	40	4	60.5%	0.99	0.0013	-0.002	31	0.0100	0.0300		14	67.8%	-0.01	0.0014	-0.002
19.50	19.70	30	10	66.5%	0.99	0.0016	-0.002	32	0.0100	0.0300		43	63.9%	-0.01	0.0016	-0.002
18.50	18.70	42	13	61.2%	0.99	0.0020	-0.003	33	0.0100	0.0300		110	60.2%	-0.01	0.0020	-0.003
17.50	17.70	42	13	56.1%	0.99	0.0025	-0.003	34	0.0200	0.0400		104	59.5%	-0.01	0.0025	-0.003
16.50	16.70		25	50.9%	0.99	0.0031	-0.003	35	0.0200	0.0400	1,400	4,934	55.8%	-0.01	0.0031	-0.003
15.55	15.70			53.2%	0.99	0.0038	-0.004	36	0.0300	0.0500		5,378	54.2%	-0.01	0.0038	-0.004
14.55	14.75		18	53.1%	0.98	0.0048	-0.005	37	0.0400	0.0600		179	52.3%	-0.02	0.0048	-0.005
13.55	13.75		8	48.8%	0.98	0.0061	-0.005	38	0.0500	0.0700	2	277	50.0%	-0.02	0.0061	-0.005
12.60	12.75		19	47.7%	0.97	0.0078	-0.006	39	0.0700	0.0900		58	48.6%	-0.03	0.0078	-0.006
11.60	11.80	21	106	46.0%	0.97	0.0098	-0.007	40	0.0900	0.1100	48	8,104	46.6%	-0.03	0.0099	-0.008
10.65	10.80		6	43.9%	0.96	0.0125	-0.009	41	0.1100	0.1400	23	467	44.7%	-0.04	0.0126	-0.009
9.70	9.85			43.0%	0.95	0.0159	-0.011	42	0.1500	0.1700	200	710	43.0%	-0.05	0.0160	-0.011
8.75	8.90		40	41.3%	0.93	0.0200	-0.013	43	0.2000	0.2300	27	1,745	41.8%	-0.07	0.0202	-0.013
7.80	8.00		6	40.2%	0.91	0.0252	-0.015	44	0.2600	0.3000	39	1,098	40.4%	-0.09	0.0253	-0.015
6.90	7.10	24	953	39.2%	0.88	0.0312	-0.017	45	0.3500	0.3900	611	17.1K	39.1%	-0.12	0.0314	-0.017
6.05	6.20	20	77	38.0%	0.85	0.0382	-0.020	46	0.4800	0.5200	313	2,074	38.2%	-0.15	0.0385	-0.020
0	0				0.00	0.0000	0.000	46.5	0	0				0.00	0.0000	0.000
5.20	5.35	23	338	36.8%	0.81	0.0457	-0.023	47	0.6400	0.6900	207	1,767	37.3%	-0.19	0.0461	-0.023
0	0				0.00	0.0000	0.000	47.5	0	0				0.00	0.0000	0.000
4.45	4.60	70	67	36.7%	0.76	0.0533	-0.026	48	0.8600	0.9000	271	3,973	36.6%	-0.24	0.0538	-0.026
0	0				0.00	0.0000	0.000	48.5	0	0				0.00	0.0000	0.000
3.70	3.85	172	118	35.6%	0.70	0.0604	-0.028	49	1.13	1.18	179	3,356	35.9%	-0.30	0.0610	-0.029
0	0				0.00	0.0000	0.000	49.5	0	0				0.00	0.0000	0.000
3.05	3.20	238	2,360	35.2%	0.64	0.0661	-0.030	50	1.48	1.52	1,744	16.6K	35.5%	-0.37	0.0669	-0.031
0	0				0.00	0.0000	0.000	50.5	0	0				0.00	0.0000	0.000
2.53	2.61	464	1,570	35.2%	0.57	0.0697	-0.032	51	1.91	1.97	338	2,767	35.4%	-0.44	0.0707	-0.032
0	0				0.00	0.0000	0.000	51.5	0	0				0.00	0.0000	0.000
2.04	2.11	1,304	1,408	35.2%	0.50	0.0710	-0.032	52	2.40	2.49	610	4,376	35.3%	-0.51	0.0721	-0.033
0	0				0.00	0.0000	0.000	52.5	0	0				0.00	0.0000	0.000
1.64	1.69	1,023	2,189	35.2%	0.43	0.0696	-0.032	53	2.98	3.10	193	4,779	35.5%	-0.58	0.0711	-0.032
0	0				0.00	0.0000	0.000	53.5	0	0				0.00	0.0000	0.000
1.29	1.35	236	4,071	35.4%	0.36	0.0663	-0.030	54	3.60	3.75	152	3,397	35.2%	-0.64	0.0679	-0.031
0	0				0.00	0.0000	0.000	54.5	0	0				0.00	0.0000	0.000
1.03	1.06	1,593	17.7K	35.6%	0.31	0.0614	-0.029	55	4.35	4.50	438	13.2K	35.9%	-0.70	0.0632	-0.029
0	0				0.00	0.0000	0.000	55.5	0	0				0.00	0.0000	0.000
0.7900	0.8400	7,526	9,200	35.9%	0.25	0.0555	-0.026	56	5.10	5.35	199	1,226	36.7%	-0.76	0.0574	-0.027
0	0				0.00	0.0000	0.000	56.5	0	0				0.00	0.0000	0.000
0.6200	0.6500	424	6,489	36.2%	0.21	0.0492	-0.024	57	5.95	6.15	118	1,637	37.1%	-0.80	0.0513	-0.025
0	0				0.00	0.0000	0.000	57.5	0	0				0.00	0.0000	0.000
0.5000	0.5300	1,048	3,996	37.1%	0.17	0.0430	-0.021	58	6.80	7.05	56	5,025	37.8%	-0.84	0.0452	-0.022
0.4000	0.4300	763	64.8K	37.9%	0.14	0.0371	-0.019	59	7.75	7.95	9	1,572	39.2%	-0.87	0.0395	-0.020
0.3300	0.3500	3,906	19.5K	38.8%	0.12	0.0320	-0.017	60	8.65	8.85	640	3,547	39.2%	-0.90	0.0343	-0.018
0.2600	0.2900	1,909	3,149	39.6%	0.10	0.0275	-0.015	61	9.60	9.85	4	1,488	41.2%	-0.92	0.0298	-0.017
0.2200	0.2400	69	4,440	40.6%	0.08	0.0236	-0.014	62	10.50	11.05	2	679	46.0%	-0.93	0.0258	-0.015
0.1900	0.2000	1,100	27.8K	41.6%	0.07	0.0205	-0.013	63	10.85	12.85	200	1,648	51.5%	-0.95	0.0223	-0.014
0.1600	0.1900	46	7,070	43.1%	0.06	0.0178	-0.012	64	11.95	13.85	201	1,547	56.1%	-0.96	0.0193	-0.013
0.1400	0.1600	686	14.5K	44.1%	0.05	0.0156	-0.011	65	13.40	14.80	20	3,761	65.0%	-0.96	0.0167	-0.012
0.1200	0.1500	15	10.8K	45.5%	0.05	0.0138	-0.010	66	14.35	14.75		137	42.0%	-0.97	0.0145	-0.011
0.1100	0.1300	407	1,598	46.7%	0.04	0.0122	-0.009	67	13.55	17.30	1	220		-0.97	0.0125	-0.010
0.1000	0.1200	11	5,629	48.0%	0.04	0.0109	-0.009	68	15.85	16.80		300		-0.98	0.0108	-0.009
0.0900	0.1100	3	1,908	49.3%	0.04	0.0098	-0.008	69	15.60	18.65		322		-0.98	0.0094	-0.008
0.0900	0.1000	372	96.0K	50.8%	0.03	0.0088	-0.008	70	17.90	19.80	11	2,582	69.9%	-0.99	0.0082	-0.007
0.0700	0.1000	37	603	51.8%	0.03	0.0080	-0.007	71	17.85	20.80		247		-0.99	0.0071	-0.006
0.0700	0.0900	4	3,127	53.1%	0.03	0.0072	-0.007	72	18.90	22.20		93	53.8%	-0.99	0.0061	-0.006
0.0600	0.0900		7,374	54.4%	0.02	0.0066	-0.007	73	19.55	23.55		5	55.7%	-0.99	0.0053	-0.005
0.0600	0.0800	2	9,772	55.6%	0.02	0.0060	-0.006	74	20.55	24.25		6		-0.99	0.0046	-0.005
0.0600	0.0700	237	9,842	56.7%	0.02	0.0055	-0.006	75	21.55	25.55			59.3%	-0.99	0.0040	-0.004
0.0500	0.0700		1,854	57.7%	0.02	0.0051	-0.006	76	22.55	26.55			61.0%	-0.99	0.0034	-0.003
0.0400	0.0700		5,760	58.6%	0.02	0.0047	-0.006	77	23.05	27.60				-1.00	0.0030	-0.003
0.0400	0.0600		2,776	59.5%	0.02	0.0044	-0.005	78	24.55	28.55			64.4%	-1.00	0.0026	-0.003

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 — Nov 20, 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 — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum