SLV 옵션 체인 iShares Silver Trust
Cboe delayed options data · 기준일 17:05 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.1% (47.42–55.77) · ATM IV 34.1% · P/C 미결제약정 0.25
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 25.60 | 25.75 | 11 | 89.3% | 1.00 | 0.0004 | 0.000 | 26 | 0 | 0.0200 | 16 | 86.4% | -0.00 | 0.0004 | -0.001 | ||
| 24.60 | 24.80 | 6 | 94.3% | 1.00 | 0.0006 | 0.000 | 27 | 0 | 0.0200 | 39 | 82.0% | -0.00 | 0.0006 | -0.001 | ||
| 23.60 | 23.80 | 7 | 88.0% | 1.00 | 0.0007 | 0.000 | 28 | 0 | 0.0200 | 19 | 77.7% | -0.00 | 0.0007 | -0.001 | ||
| 22.60 | 22.80 | 13 | 81.8% | 1.00 | 0.0009 | 0.000 | 29 | 0 | 0.0300 | 10 | 76.8% | -0.00 | 0.0009 | -0.002 | ||
| 21.60 | 21.80 | 45 | 75.7% | 1.00 | 0.0011 | 0.000 | 30 | 0.0100 | 0.0200 | 10 | 169 | 72.7% | -0.00 | 0.0011 | -0.002 | |
| 20.60 | 20.80 | 4 | 69.7% | 0.99 | 0.0013 | 0.000 | 31 | 0.0100 | 0.0300 | 14 | 71.0% | -0.01 | 0.0014 | -0.002 | ||
| 19.60 | 19.80 | 10 | 63.6% | 0.99 | 0.0017 | -0.000 | 32 | 0.0100 | 0.0300 | 43 | 67.0% | -0.01 | 0.0017 | -0.003 | ||
| 18.65 | 18.80 | 13 | 67.3% | 0.99 | 0.0020 | -0.001 | 33 | 0.0100 | 0.0400 | 110 | 64.8% | -0.01 | 0.0020 | -0.003 | ||
| 17.65 | 17.80 | 13 | 62.1% | 0.99 | 0.0025 | -0.001 | 34 | 0.0100 | 0.0400 | 104 | 60.9% | -0.01 | 0.0025 | -0.003 | ||
| 16.65 | 16.85 | 25 | 62.7% | 0.99 | 0.0031 | -0.002 | 35 | 0.0200 | 0.0400 | 10 | 4,934 | 58.5% | -0.01 | 0.0031 | -0.004 | |
| 15.65 | 15.85 | 58.0% | 0.99 | 0.0038 | -0.002 | 36 | 0.0200 | 0.0500 | 5,378 | 55.8% | -0.01 | 0.0038 | -0.004 | |||
| 14.65 | 14.85 | 18 | 53.3% | 0.98 | 0.0047 | -0.003 | 37 | 0.0300 | 0.0500 | 179 | 53.1% | -0.02 | 0.0047 | -0.005 | ||
| 13.70 | 13.85 | 8 | 52.7% | 0.98 | 0.0058 | -0.004 | 38 | 0.0400 | 0.0600 | 4 | 277 | 51.0% | -0.02 | 0.0059 | -0.006 | |
| 12.70 | 12.90 | 19 | 51.3% | 0.98 | 0.0073 | -0.005 | 39 | 0.0600 | 0.0800 | 5 | 58 | 49.9% | -0.02 | 0.0073 | -0.006 | |
| 11.75 | 11.90 | 5 | 106 | 49.3% | 0.97 | 0.0091 | -0.006 | 40 | 0.0800 | 0.0900 | 28 | 8,104 | 47.6% | -0.03 | 0.0092 | -0.007 |
| 10.80 | 10.95 | 6 | 48.7% | 0.96 | 0.0115 | -0.007 | 41 | 0.1000 | 0.1200 | 23 | 467 | 45.9% | -0.04 | 0.0116 | -0.009 | |
| 9.80 | 9.95 | 44.3% | 0.95 | 0.0146 | -0.009 | 42 | 0.1300 | 0.1400 | 2 | 710 | 43.7% | -0.05 | 0.0147 | -0.010 | ||
| 8.85 | 9.00 | 1 | 40 | 42.8% | 0.94 | 0.0185 | -0.011 | 43 | 0.1700 | 0.1800 | 3 | 1,745 | 41.9% | -0.06 | 0.0186 | -0.012 |
| 7.90 | 8.05 | 6 | 40.7% | 0.92 | 0.0236 | -0.013 | 44 | 0.2100 | 0.2300 | 303 | 1,098 | 39.9% | -0.08 | 0.0237 | -0.014 | |
| 6.95 | 7.15 | 953 | 39.1% | 0.90 | 0.0298 | -0.015 | 45 | 0.2900 | 0.3000 | 32 | 17.1K | 38.6% | -0.10 | 0.0300 | -0.016 | |
| 6.05 | 6.25 | 77 | 37.6% | 0.87 | 0.0372 | -0.018 | 46 | 0.3900 | 0.4000 | 335 | 2,074 | 37.3% | -0.13 | 0.0375 | -0.019 | |
| 5.65 | 5.80 | 37.2% | 0.85 | 0.0413 | -0.020 | 46.5 | 0.4400 | 0.4700 | 9 | 36.6% | -0.15 | 0.0416 | -0.020 | |||
| 5.20 | 5.40 | 72 | 338 | 36.7% | 0.83 | 0.0456 | -0.021 | 47 | 0.5100 | 0.5400 | 38 | 1,767 | 36.0% | -0.17 | 0.0460 | -0.022 |
| 4.80 | 4.95 | 10 | 35.8% | 0.80 | 0.0501 | -0.023 | 47.5 | 0.6000 | 0.6400 | 12 | 35.7% | -0.20 | 0.0505 | -0.024 | ||
| 4.40 | 4.55 | 58 | 67 | 35.4% | 0.78 | 0.0545 | -0.025 | 48 | 0.7100 | 0.7300 | 150 | 3,973 | 35.3% | -0.22 | 0.0550 | -0.025 |
| 4.05 | 4.20 | 35.6% | 0.75 | 0.0588 | -0.026 | 48.5 | 0.8200 | 0.8600 | 12 | 35.0% | -0.25 | 0.0594 | -0.027 | |||
| 3.70 | 3.80 | 86 | 118 | 35.1% | 0.72 | 0.0629 | -0.028 | 49 | 0.9700 | 0.9900 | 206 | 3,356 | 34.8% | -0.28 | 0.0635 | -0.028 |
| 3.35 | 3.45 | 22 | 34.8% | 0.69 | 0.0667 | -0.029 | 49.5 | 1.12 | 1.15 | 94 | 34.6% | -0.32 | 0.0674 | -0.029 | ||
| 3.00 | 3.15 | 98 | 2,360 | 34.6% | 0.65 | 0.0699 | -0.030 | 50 | 1.30 | 1.32 | 1,223 | 16.6K | 34.4% | -0.35 | 0.0707 | -0.030 |
| 2.74 | 2.81 | 34.5% | 0.62 | 0.0726 | -0.031 | 50.5 | 1.47 | 1.52 | 32 | 34.1% | -0.39 | 0.0734 | -0.031 | |||
| 2.46 | 2.52 | 73 | 1,570 | 34.4% | 0.58 | 0.0746 | -0.032 | 51 | 1.69 | 1.73 | 295 | 2,767 | 34.0% | -0.42 | 0.0755 | -0.032 |
| 2.20 | 2.26 | 34.3% | 0.54 | 0.0758 | -0.032 | 51.5 | 1.91 | 1.98 | 49 | 33.9% | -0.46 | 0.0768 | -0.033 | |||
| 1.94 | 2.01 | 181 | 1,408 | 34.1% | 0.50 | 0.0763 | -0.032 | 52 | 2.18 | 2.24 | 186 | 4,376 | 33.9% | -0.50 | 0.0774 | -0.033 |
| 1.73 | 1.78 | 65 | 34.1% | 0.47 | 0.0760 | -0.032 | 52.5 | 2.45 | 2.51 | 33.8% | -0.54 | 0.0773 | -0.033 | |||
| 1.53 | 1.59 | 110 | 2,189 | 34.2% | 0.43 | 0.0750 | -0.032 | 53 | 2.74 | 2.81 | 15 | 4,779 | 33.7% | -0.58 | 0.0764 | -0.032 |
| 1.35 | 1.40 | 13 | 34.2% | 0.39 | 0.0733 | -0.031 | 53.5 | 3.00 | 3.20 | 33.9% | -0.61 | 0.0748 | -0.032 | |||
| 1.20 | 1.23 | 82 | 4,071 | 34.4% | 0.36 | 0.0710 | -0.030 | 54 | 3.40 | 3.50 | 77 | 3,397 | 34.2% | -0.65 | 0.0727 | -0.031 |
| 1.04 | 1.09 | 24 | 34.4% | 0.33 | 0.0683 | -0.029 | 54.5 | 3.70 | 3.90 | 8 | 34.1% | -0.68 | 0.0701 | -0.030 | ||
| 0.9300 | 0.9500 | 7,758 | 17.7K | 34.6% | 0.30 | 0.0652 | -0.028 | 55 | 4.10 | 4.20 | 87 | 13.2K | 33.8% | -0.71 | 0.0670 | -0.029 |
| 0.8000 | 0.8400 | 17 | 34.7% | 0.27 | 0.0618 | -0.027 | 55.5 | 4.45 | 4.65 | 34.2% | -0.74 | 0.0637 | -0.027 | |||
| 0.7100 | 0.7200 | 276 | 9,200 | 34.8% | 0.24 | 0.0581 | -0.026 | 56 | 4.80 | 5.05 | 127 | 1,226 | 33.8% | -0.77 | 0.0602 | -0.026 |
| 0.6100 | 0.6400 | 8 | 35.0% | 0.22 | 0.0544 | -0.024 | 56.5 | 5.25 | 5.45 | 34.2% | -0.79 | 0.0566 | -0.025 | |||
| 0.5500 | 0.5700 | 82 | 6,489 | 35.5% | 0.20 | 0.0507 | -0.023 | 57 | 5.70 | 5.90 | 7 | 1,637 | 34.9% | -0.82 | 0.0529 | -0.023 |
| 0.4700 | 0.5000 | 16 | 35.6% | 0.18 | 0.0471 | -0.022 | 57.5 | 6.15 | 6.30 | 34.9% | -0.84 | 0.0493 | -0.022 | |||
| 0.4300 | 0.4400 | 113 | 3,996 | 36.1% | 0.16 | 0.0435 | -0.021 | 58 | 6.60 | 6.75 | 19 | 5,025 | 35.2% | -0.85 | 0.0458 | -0.021 |
| 0.3400 | 0.3500 | 242 | 64.8K | 37.0% | 0.13 | 0.0370 | -0.018 | 59 | 7.55 | 7.70 | 3 | 1,572 | 37.1% | -0.89 | 0.0394 | -0.018 |
| 0.2700 | 0.2800 | 1,073 | 19.5K | 37.8% | 0.11 | 0.0314 | -0.016 | 60 | 8.45 | 8.60 | 10 | 3,547 | 36.3% | -0.91 | 0.0338 | -0.016 |
| 0.2200 | 0.2300 | 104 | 3,149 | 38.9% | 0.09 | 0.0266 | -0.015 | 61 | 9.35 | 9.60 | 12 | 1,488 | 36.5% | -0.93 | 0.0290 | -0.015 |
| 0.1800 | 0.2000 | 251 | 4,440 | 40.1% | 0.07 | 0.0228 | -0.013 | 62 | 10.20 | 10.55 | 6 | 679 | -0.94 | 0.0252 | -0.013 | |
| 0.1600 | 0.1700 | 34 | 27.8K | 41.5% | 0.06 | 0.0196 | -0.012 | 63 | 11.25 | 11.55 | 17 | 1,648 | -0.95 | 0.0217 | -0.012 | |
| 0.1400 | 0.1500 | 17 | 7,070 | 42.9% | 0.06 | 0.0170 | -0.011 | 64 | 12.15 | 13.35 | 8 | 1,547 | 57.0% | -0.96 | 0.0188 | -0.011 |
| 0.1200 | 0.1300 | 254 | 14.5K | 44.1% | 0.05 | 0.0148 | -0.010 | 65 | 13.25 | 13.50 | 1 | 3,761 | -0.97 | 0.0172 | -0.011 | |
| 0.1100 | 0.1200 | 53 | 10.8K | 45.7% | 0.04 | 0.0131 | -0.010 | 66 | 14.25 | 14.60 | 2 | 137 | 44.1% | -0.98 | 0.0156 | -0.010 |
| 0.0900 | 0.1100 | 121 | 1,598 | 46.8% | 0.04 | 0.0116 | -0.009 | 67 | 13.40 | 17.30 | 220 | -0.98 | 0.0141 | -0.009 | ||
| 0.0900 | 0.1000 | 44 | 5,629 | 48.5% | 0.03 | 0.0103 | -0.009 | 68 | 16.00 | 16.65 | 1 | 300 | -0.98 | 0.0123 | -0.007 | |
| 0.0800 | 0.0900 | 19 | 1,908 | 49.7% | 0.03 | 0.0092 | -0.008 | 69 | 15.30 | 19.25 | 322 | -0.99 | 0.0102 | -0.007 | ||
| 0.0700 | 0.0800 | 62 | 96.0K | 50.7% | 0.03 | 0.0083 | -0.008 | 70 | 17.80 | 18.85 | 3 | 2,582 | -0.99 | 0.0086 | -0.007 | |
| 0.0700 | 0.0800 | 85 | 603 | 52.7% | 0.03 | 0.0075 | -0.007 | 71 | 17.30 | 21.25 | 247 | -0.99 | 0.0072 | -0.007 | ||
| 0.0600 | 0.0700 | 26 | 3,127 | 53.4% | 0.02 | 0.0068 | -0.007 | 72 | 20.10 | 21.10 | 3 | 93 | 71.5% | -0.99 | 0.0060 | -0.006 |
| 0.0600 | 0.0700 | 9 | 7,374 | 55.3% | 0.02 | 0.0062 | -0.006 | 73 | 19.35 | 23.25 | 5 | -1.00 | 0.0050 | -0.005 | ||
| 0.0500 | 0.0700 | 2 | 9,772 | 56.4% | 0.02 | 0.0056 | -0.006 | 74 | 20.35 | 24.25 | 6 | -1.00 | 0.0038 | -0.005 | ||
| 0.0500 | 0.0600 | 108 | 9,842 | 57.5% | 0.02 | 0.0051 | -0.006 | 75 | 21.35 | 25.25 | -1.00 | 0.0028 | -0.005 | |||
| 0.0400 | 0.0600 | 21 | 1,854 | 58.4% | 0.02 | 0.0047 | -0.006 | 76 | 22.35 | 26.25 | -1.00 | 0.0020 | -0.005 | |||
| 0.0400 | 0.0500 | 7 | 5,760 | 59.3% | 0.02 | 0.0043 | -0.005 | 77 | 23.35 | 27.30 | -1.00 | 0.0013 | -0.005 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.