SLV rantai opsi iShares Silver Trust
Cboe delayed options data · per 19:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.6% (58.28–62.62) · ATM IV 34.9% · P/C open interest 0.79
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 29.40 | 29.55 | 200.5% | 1.00 | 0.0000 | 0.000 | 31 | 0 | 0.0300 | 198.6% | -0.00 | 0.0000 | -0.000 | ||||
| 28.40 | 28.55 | 190.7% | 1.00 | 0.0000 | 0.000 | 32 | 0 | 0.0300 | 189.8% | -0.00 | 0.0000 | -0.000 | ||||
| 27.40 | 27.55 | 181.3% | 1.00 | 0.0000 | 0.000 | 33 | 0 | 0.0300 | 181.2% | -0.00 | 0.0000 | -0.000 | ||||
| 26.40 | 26.55 | 172.1% | 1.00 | 0.0001 | 0.000 | 34 | 0 | 0.0300 | 173.0% | -0.00 | 0.0001 | -0.000 | ||||
| 25.40 | 25.55 | 163.2% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.0300 | 164.9% | -0.00 | 0.0001 | -0.001 | ||||
| 24.40 | 24.55 | 154.5% | 1.00 | 0.0001 | 0.000 | 36 | 0 | 0.0300 | 157.1% | -0.00 | 0.0001 | -0.001 | ||||
| 23.40 | 23.55 | 146.1% | 1.00 | 0.0002 | 0.000 | 37 | 0 | 0.0300 | 149.4% | -0.00 | 0.0002 | -0.001 | ||||
| 22.40 | 22.55 | 137.9% | 1.00 | 0.0003 | 0.000 | 38 | 0 | 0.0300 | 142.0% | -0.00 | 0.0003 | -0.001 | ||||
| 21.40 | 21.60 | 149.5% | 1.00 | 0.0004 | 0.000 | 39 | 0 | 0.0300 | 134.7% | -0.00 | 0.0004 | -0.002 | ||||
| 20.40 | 20.60 | 141.3% | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.0200 | 2 | 122.1% | -0.00 | 0.0005 | -0.002 | |||
| 19.40 | 19.60 | 133.4% | 1.00 | 0.0006 | 0.000 | 41 | 0 | 0.0300 | 120.6% | -0.00 | 0.0006 | -0.003 | ||||
| 18.40 | 18.60 | 1 | 125.6% | 1.00 | 0.0008 | 0.000 | 42 | 0 | 0.0300 | 113.8% | -0.00 | 0.0008 | -0.003 | |||
| 17.40 | 17.60 | 118.0% | 1.00 | 0.0011 | 0.000 | 43 | 0 | 0.0200 | 102.4% | -0.00 | 0.0011 | -0.004 | ||||
| 16.40 | 16.60 | 110.6% | 1.00 | 0.0014 | 0.000 | 44 | 0 | 0.0300 | 100.6% | -0.00 | 0.0014 | -0.005 | ||||
| 15.40 | 15.60 | 103.3% | 1.00 | 0.0018 | 0.000 | 45 | 0 | 0.0100 | 6 | 83.7% | -0.00 | 0.0018 | -0.005 | |||
| 14.40 | 14.60 | 96.2% | 0.99 | 0.0023 | 0.000 | 46 | 0 | 0.0200 | 23 | 83.8% | -0.01 | 0.0023 | -0.006 | |||
| 13.40 | 13.60 | 89.2% | 0.99 | 0.0030 | -0.001 | 47 | 0 | 0.0200 | 2 | 77.9% | -0.01 | 0.0030 | -0.007 | |||
| 12.40 | 12.60 | 10 | 82.3% | 0.99 | 0.0037 | -0.003 | 48 | 0.0100 | 0.0300 | 5 | 78.3% | -0.01 | 0.0037 | -0.009 | ||
| 11.40 | 11.60 | 18 | 75.6% | 0.99 | 0.0048 | -0.004 | 49 | 0.0100 | 0.0300 | 13 | 72.1% | -0.01 | 0.0048 | -0.010 | ||
| 10.40 | 10.60 | 8 | 69.0% | 0.99 | 0.0061 | -0.006 | 50 | 0.0100 | 0.0400 | 2 | 107 | 68.0% | -0.01 | 0.0061 | -0.011 | |
| 9.40 | 9.60 | 1 | 62.5% | 0.98 | 0.0078 | -0.008 | 51 | 0.0100 | 0.0300 | 2 | 15 | 59.9% | -0.01 | 0.0078 | -0.013 | |
| 8.40 | 8.60 | 19 | 56.0% | 0.98 | 0.0101 | -0.010 | 52 | 0.0100 | 0.0300 | 3 | 44 | 53.9% | -0.02 | 0.0101 | -0.014 | |
| 7.95 | 8.10 | 6 | 58.8% | 0.98 | 0.0116 | -0.011 | 52.5 | 0.0200 | 0.0300 | 4 | 51 | 52.5% | -0.02 | 0.0116 | -0.015 | |
| 7.45 | 7.60 | 12 | 55.4% | 0.98 | 0.0134 | -0.012 | 53 | 0.0100 | 0.0400 | 3 | 162 | 49.5% | -0.02 | 0.0134 | -0.016 | |
| 6.95 | 7.10 | 3 | 52.0% | 0.97 | 0.0155 | -0.013 | 53.5 | 0.0200 | 0.0400 | 19 | 81 | 47.8% | -0.03 | 0.0155 | -0.017 | |
| 6.45 | 6.60 | 3 | 17 | 48.7% | 0.97 | 0.0182 | -0.015 | 54 | 0.0300 | 0.0500 | 50 | 380 | 46.8% | -0.03 | 0.0183 | -0.018 |
| 5.95 | 6.15 | 4 | 49.0% | 0.97 | 0.0217 | -0.017 | 54.5 | 0.0400 | 0.0600 | 263 | 316 | 45.4% | -0.03 | 0.0218 | -0.020 | |
| 5.45 | 5.65 | 200 | 7 | 45.4% | 0.96 | 0.0263 | -0.019 | 55 | 0.0500 | 0.0600 | 49 | 379 | 42.8% | -0.04 | 0.0263 | -0.022 |
| 5.00 | 5.15 | 1 | 4 | 44.6% | 0.95 | 0.0323 | -0.023 | 55.5 | 0.0600 | 0.0800 | 163 | 200 | 41.4% | -0.05 | 0.0323 | -0.025 |
| 4.50 | 4.65 | 35 | 42 | 40.9% | 0.94 | 0.0401 | -0.027 | 56 | 0.0800 | 0.0900 | 515 | 332 | 39.6% | -0.06 | 0.0401 | -0.029 |
| 4.00 | 4.20 | 4 | 26 | 39.4% | 0.92 | 0.0501 | -0.033 | 56.5 | 0.1000 | 0.1100 | 190 | 172 | 37.8% | -0.08 | 0.0501 | -0.035 |
| 3.55 | 3.70 | 4 | 40 | 37.3% | 0.90 | 0.0624 | -0.040 | 57 | 0.1400 | 0.1500 | 223 | 634 | 37.1% | -0.10 | 0.0625 | -0.042 |
| 3.10 | 3.25 | 25 | 187 | 36.3% | 0.86 | 0.0769 | -0.049 | 57.5 | 0.1900 | 0.2000 | 121 | 185 | 36.2% | -0.14 | 0.0770 | -0.050 |
| 2.71 | 2.81 | 127 | 141 | 36.4% | 0.82 | 0.0929 | -0.058 | 58 | 0.2500 | 0.2600 | 136 | 501 | 35.0% | -0.18 | 0.0931 | -0.059 |
| 2.30 | 2.41 | 67 | 87 | 35.7% | 0.77 | 0.1093 | -0.068 | 58.5 | 0.3300 | 0.3800 | 122 | 144 | 34.8% | -0.23 | 0.1095 | -0.069 |
| 1.93 | 2.03 | 451 | 433 | 35.3% | 0.72 | 0.1245 | -0.077 | 59 | 0.4800 | 0.4900 | 374 | 2,904 | 34.6% | -0.28 | 0.1248 | -0.078 |
| 1.60 | 1.67 | 92 | 116 | 34.9% | 0.65 | 0.1368 | -0.084 | 59.5 | 0.6200 | 0.6600 | 212 | 109 | 34.3% | -0.35 | 0.1372 | -0.085 |
| 1.31 | 1.38 | 1,357 | 731 | 35.1% | 0.58 | 0.1445 | -0.090 | 60 | 0.8200 | 0.8600 | 940 | 664 | 34.3% | -0.42 | 0.1450 | -0.090 |
| 1.06 | 1.12 | 349 | 251 | 35.4% | 0.51 | 0.1466 | -0.092 | 60.5 | 1.05 | 1.11 | 92 | 304 | 34.3% | -0.49 | 0.1471 | -0.092 |
| 0.8400 | 0.8900 | 826 | 241 | 35.4% | 0.43 | 0.1431 | -0.092 | 61 | 1.33 | 1.40 | 166 | 261 | 34.7% | -0.57 | 0.1435 | -0.092 |
| 0.6600 | 0.7200 | 572 | 750 | 35.9% | 0.37 | 0.1349 | -0.089 | 61.5 | 1.65 | 1.76 | 268 | 236 | 35.7% | -0.63 | 0.1353 | -0.089 |
| 0.5200 | 0.5700 | 539 | 817 | 36.5% | 0.31 | 0.1236 | -0.084 | 62 | 2.00 | 2.11 | 47 | 261 | 36.0% | -0.69 | 0.1239 | -0.084 |
| 0.4200 | 0.4400 | 846 | 2,610 | 37.1% | 0.26 | 0.1106 | -0.078 | 62.5 | 2.38 | 2.49 | 7 | 65 | 36.4% | -0.75 | 0.1108 | -0.077 |
| 0.3300 | 0.3600 | 628 | 622 | 38.1% | 0.21 | 0.0971 | -0.071 | 63 | 2.78 | 2.90 | 216 | 168 | 36.8% | -0.79 | 0.0973 | -0.070 |
| 0.2600 | 0.2900 | 151 | 553 | 39.0% | 0.17 | 0.0842 | -0.063 | 63.5 | 3.20 | 3.35 | 18 | 37.8% | -0.83 | 0.0842 | -0.062 | |
| 0.2000 | 0.2300 | 543 | 313 | 39.6% | 0.14 | 0.0722 | -0.056 | 64 | 3.65 | 3.80 | 38 | 132 | 38.8% | -0.86 | 0.0723 | -0.055 |
| 0.1700 | 0.1900 | 96 | 65 | 41.1% | 0.12 | 0.0616 | -0.050 | 64.5 | 4.10 | 4.25 | 1 | 39.1% | -0.88 | 0.0617 | -0.048 | |
| 0.1300 | 0.1600 | 255 | 367 | 42.1% | 0.10 | 0.0523 | -0.044 | 65 | 4.55 | 4.75 | 25 | 109 | 40.5% | -0.90 | 0.0529 | -0.042 |
| 0.1100 | 0.1500 | 61 | 62 | 44.1% | 0.08 | 0.0445 | -0.039 | 65.5 | 5.05 | 5.20 | 41.4% | -0.92 | 0.0457 | -0.037 | ||
| 0.0900 | 0.1100 | 100 | 319 | 44.5% | 0.07 | 0.0379 | -0.035 | 66 | 5.50 | 5.70 | 1 | 41.6% | -0.93 | 0.0399 | -0.033 | |
| 0.0800 | 0.1000 | 6 | 15 | 46.3% | 0.06 | 0.0325 | -0.032 | 66.5 | 6.00 | 6.15 | 40.6% | -0.94 | 0.0350 | -0.029 | ||
| 0.0700 | 0.0800 | 35 | 105 | 47.4% | 0.05 | 0.0279 | -0.028 | 67 | 6.50 | 6.65 | 6 | 43.2% | -0.95 | 0.0311 | -0.026 | |
| 0.0600 | 0.0700 | 231 | 177 | 48.8% | 0.04 | 0.0242 | -0.026 | 67.5 | 7.00 | 7.15 | 1 | 45.7% | -0.96 | 0.0278 | -0.024 | |
| 0.0400 | 0.0700 | 10 | 32 | 49.9% | 0.04 | 0.0210 | -0.024 | 68 | 7.45 | 7.65 | 10 | -0.97 | 0.0248 | -0.022 | ||
| 0.0300 | 0.0800 | 8 | 52.4% | 0.03 | 0.0184 | -0.022 | 68.5 | 7.95 | 8.15 | -0.97 | 0.0219 | -0.021 | ||||
| 0.0400 | 0.0500 | 3 | 54 | 53.1% | 0.03 | 0.0162 | -0.020 | 69 | 8.45 | 8.65 | -0.98 | 0.0195 | -0.020 | |||
| 0.0200 | 0.0700 | 12 | 55.5% | 0.03 | 0.0143 | -0.018 | 69.5 | 8.95 | 9.15 | -0.98 | 0.0174 | -0.019 | ||||
| 0.0300 | 0.0500 | 94 | 137 | 56.7% | 0.02 | 0.0127 | -0.017 | 70 | 9.45 | 9.65 | 2 | -0.98 | 0.0155 | -0.018 | ||
| 0.0200 | 0.0400 | 5 | 8 | 56.5% | 0.02 | 0.0114 | -0.016 | 70.5 | 9.95 | 10.10 | -0.99 | 0.0135 | -0.018 | |||
| 0.0200 | 0.0400 | 13 | 15 | 58.7% | 0.02 | 0.0102 | -0.015 | 71 | 10.45 | 10.60 | -0.99 | 0.0118 | -0.018 | |||
| 0.0100 | 0.0300 | 502 | 57.6% | 0.02 | 0.0092 | -0.014 | 71.5 | 10.95 | 11.10 | -0.99 | 0.0104 | -0.018 | ||||
| 0.0100 | 0.0300 | 11 | 59.7% | 0.02 | 0.0083 | -0.013 | 72 | 11.45 | 11.60 | -0.99 | 0.0091 | -0.018 | ||||
| 0.0200 | 0.0300 | 1 | 8 | 63.5% | 0.01 | 0.0075 | -0.012 | 72.5 | 11.95 | 12.10 | -0.99 | 0.0081 | -0.018 | |||
| 0.0100 | 0.0300 | 14 | 45 | 63.7% | 0.01 | 0.0068 | -0.012 | 73 | 12.45 | 12.60 | -0.99 | 0.0071 | -0.018 | |||
| 0.0100 | 0.0200 | 250 | 65.3% | 0.01 | 0.0057 | -0.010 | 74 | 13.45 | 13.60 | -1.00 | 0.0053 | -0.018 | ||||
| 0.0100 | 0.0300 | 29 | 71.5% | 0.01 | 0.0048 | -0.009 | 75 | 14.45 | 14.60 | 1 | -1.00 | 0.0040 | -0.019 | |||
| 0.0100 | 0.0200 | 15 | 25 | 72.7% | 0.01 | 0.0041 | -0.009 | 76 | 15.45 | 15.60 | -1.00 | 0.0030 | -0.019 | |||
| 0.0100 | 0.0300 | 11 | 79.0% | 0.01 | 0.0035 | -0.008 | 77 | 16.45 | 16.60 | -1.00 | 0.0023 | -0.019 | ||||
| 0 | 0.0300 | 12 | 79.8% | 0.01 | 0.0030 | -0.007 | 78 | 17.45 | 17.60 | -1.00 | 0.0017 | -0.020 | ||||
| 0 | 0.0200 | 100 | 1,001 | 79.7% | 0.01 | 0.0026 | -0.006 | 79 | 18.45 | 18.60 | -1.00 | 0.0013 | -0.020 | |||
| 0 | 0.0300 | 111 | 86.7% | 0.01 | 0.0023 | -0.006 | 80 | 19.45 | 19.60 | -1.00 | 0.0010 | -0.021 | ||||
| 0 | 0.0300 | 90.1% | 0.00 | 0.0020 | -0.005 | 81 | 20.45 | 20.60 | -1.00 | 0.0007 | -0.021 | |||||
| 0 | 0.0300 | 93.4% | 0.00 | 0.0018 | -0.005 | 82 | 21.45 | 21.60 | -1.00 | 0.0005 | -0.021 | |||||
| 0 | 0.0300 | 96.6% | 0.00 | 0.0016 | -0.005 | 83 | 22.45 | 22.60 | -1.00 | 0.0004 | -0.021 | |||||
| 0 | 0.0300 | 99.8% | 0.00 | 0.0014 | -0.004 | 84 | 23.45 | 23.60 | -1.00 | 0.0003 | -0.022 | |||||
| 0 | 0.0300 | 102.9% | 0.00 | 0.0013 | -0.004 | 85 | 24.45 | 24.60 | -1.00 | 0.0002 | -0.022 | |||||
| 0 | 0.0300 | 106.0% | 0.00 | 0.0012 | -0.004 | 86 | 25.45 | 25.60 | -1.00 | 0.0002 | -0.022 | |||||
| 0 | 0.0300 | 109.0% | 0.00 | 0.0010 | -0.004 | 87 | 26.45 | 26.60 | -1.00 | 0.0001 | -0.022 | |||||
| 0 | 0.0300 | 112.0% | 0.00 | 0.0010 | -0.003 | 88 | 27.45 | 27.60 | -1.00 | 0.0001 | -0.022 | |||||
| 0 | 0.0300 | 115.0% | 0.00 | 0.0009 | -0.003 | 89 | 28.45 | 28.60 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.0100 | 106.0% | 0.00 | 0.0008 | -0.003 | 90 | 29.45 | 29.60 | -1.00 | 0.0000 | -0.023 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 09, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput