SLV rantai opsi iShares Silver Trust

Expirasi Cboe delayed options data · per 14:03 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 ±9.6% (53.98–65.39) · ATM IV 42.2% · P/C open interest 0.32

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
29.70	29.85		11	94.9%	1.00	0.0006	0.000	30	0	0.0300			93.3%	-0.00	0.0006	-0.003
24.75	24.90			85.2%	0.99	0.0013	0.000	35	0.0100	0.0400		1	78.3%	-0.01	0.0013	-0.004
19.75	19.90			61.8%	0.99	0.0028	0.000	40	0.0100	0.0600		7	63.0%	-0.01	0.0028	-0.006
15.80	15.95			54.3%	0.98	0.0055	0.000	44	0.0700	0.1000		11	56.6%	-0.02	0.0055	-0.008
14.80	15.00		1	53.2%	0.97	0.0066	-0.001	45	0.0700	0.1100		61	53.6%	-0.03	0.0066	-0.009
13.85	14.00			51.6%	0.97	0.0080	-0.003	46	0.0600	0.1300		34	50.5%	-0.03	0.0080	-0.010
12.85	13.05			49.7%	0.96	0.0097	-0.005	47	0.0800	0.1500		98	48.6%	-0.04	0.0097	-0.011
11.90	12.05			47.5%	0.95	0.0118	-0.007	48	0.1100	0.1800		85	47.2%	-0.05	0.0119	-0.013
10.95	11.10		3	46.5%	0.94	0.0145	-0.009	49	0.1500	0.2200		52	45.8%	-0.06	0.0146	-0.015
10.00	10.15		119	44.9%	0.93	0.0178	-0.012	50	0.2100	0.2700		624	44.7%	-0.07	0.0178	-0.017
9.05	9.25			43.8%	0.91	0.0217	-0.016	51	0.3000	0.3300	2	85	43.6%	-0.09	0.0218	-0.020
8.20	8.35		5	43.7%	0.89	0.0262	-0.019	52	0.4100	0.4300	3	888	43.1%	-0.11	0.0264	-0.024
7.30	7.50		22	42.7%	0.86	0.0313	-0.024	53	0.5100	0.5900	10	86	42.5%	-0.14	0.0315	-0.027
6.90	7.05		4	42.3%	0.84	0.0339	-0.026	53.5	0.5900	0.6800		178	42.3%	-0.16	0.0341	-0.029
6.50	6.65		5	42.2%	0.82	0.0365	-0.028	54	0.7000	0.7400	10	299	42.0%	-0.18	0.0368	-0.031
6.10	6.25		8	42.0%	0.80	0.0392	-0.030	54.5	0.7800	0.8400		50	41.5%	-0.20	0.0394	-0.034
5.70	5.90		210	42.0%	0.78	0.0417	-0.033	55	0.9100	0.9600	8	468	41.6%	-0.22	0.0420	-0.035
5.35	5.50		12	41.8%	0.76	0.0442	-0.035	55.5	1.03	1.12		154	41.7%	-0.24	0.0445	-0.037
5.00	5.15	6	40	41.8%	0.73	0.0464	-0.037	56	1.17	1.24		135	41.4%	-0.27	0.0468	-0.039
4.65	4.80		9	41.6%	0.71	0.0485	-0.039	56.5	1.33	1.40		177	41.4%	-0.29	0.0489	-0.041
4.35	4.50		60	42.0%	0.68	0.0503	-0.041	57	1.51	1.59		109	41.6%	-0.32	0.0507	-0.043
4.05	4.20		98	42.2%	0.65	0.0519	-0.043	57.5	1.69	1.77		74	41.5%	-0.35	0.0523	-0.044
3.75	3.90	3	154	42.2%	0.63	0.0532	-0.044	58	1.90	1.99		661	41.7%	-0.37	0.0536	-0.045
3.45	3.60		39	41.9%	0.60	0.0541	-0.045	58.5	2.12	2.21		31	41.8%	-0.40	0.0546	-0.046
3.20	3.35	3	194	42.2%	0.57	0.0548	-0.046	59	2.36	2.45		75	41.9%	-0.43	0.0553	-0.047
2.98	3.10		19	42.5%	0.54	0.0551	-0.047	59.5	2.61	2.71		32	42.0%	-0.46	0.0557	-0.048
2.76	2.84	4	274	42.5%	0.52	0.0552	-0.048	60	2.88	3.00	3	305	42.4%	-0.49	0.0558	-0.048
2.54	2.64		149	42.7%	0.49	0.0550	-0.048	60.5	3.15	3.30		44	42.5%	-0.51	0.0556	-0.048
2.35	2.43	4	242	42.9%	0.46	0.0545	-0.048	61	3.45	3.60		104	42.7%	-0.54	0.0552	-0.048
2.17	2.26		174	43.3%	0.44	0.0538	-0.048	61.5	3.75	3.90		81	42.7%	-0.57	0.0545	-0.048
2.00	2.09		402	43.6%	0.41	0.0528	-0.048	62	4.10	4.25	1	120	43.3%	-0.59	0.0535	-0.048
1.84	1.93		149	43.8%	0.39	0.0517	-0.048	62.5	4.45	4.60	2	95	43.7%	-0.62	0.0524	-0.047
1.70	1.78	30	444	44.1%	0.37	0.0504	-0.047	63	4.75	4.95		102	43.5%	-0.64	0.0512	-0.046
1.56	1.64	1	488	44.3%	0.34	0.0490	-0.046	63.5	5.15	5.30		24	43.9%	-0.66	0.0498	-0.045
1.44	1.52	6	182	44.7%	0.32	0.0475	-0.045	64	5.50	5.70		12	44.2%	-0.68	0.0483	-0.044
1.33	1.40		101	45.0%	0.30	0.0458	-0.044	64.5	5.90	6.05		16	44.3%	-0.70	0.0467	-0.043
1.22	1.29	3	794	45.3%	0.28	0.0442	-0.043	65	6.30	6.45		53	44.7%	-0.72	0.0450	-0.042
1.13	1.20		61	45.7%	0.26	0.0424	-0.042	65.5	6.70	6.85			44.9%	-0.74	0.0433	-0.040
1.03	1.10		4,229	45.9%	0.25	0.0407	-0.041	66	7.10	7.30		1	45.5%	-0.76	0.0416	-0.039
0.9600	1.02	1	10	46.3%	0.23	0.0389	-0.040	66.5	7.50	7.70			45.4%	-0.78	0.0398	-0.037
0.8800	0.9500		70	46.7%	0.22	0.0372	-0.039	67	7.95	8.15		102	46.2%	-0.79	0.0381	-0.036
0.8000	0.8800		511	46.9%	0.20	0.0355	-0.038	67.5	8.40	8.55			46.4%	-0.80	0.0364	-0.035
0.7600	0.8200		4,200	47.6%	0.19	0.0338	-0.036	68	8.80	9.00		1	46.4%	-0.82	0.0348	-0.033
0.6800	0.7600		43	47.7%	0.18	0.0322	-0.035	68.5	9.25	9.45			46.9%	-0.83	0.0331	-0.032
0.6300	0.7100		61	48.1%	0.17	0.0306	-0.034	69	9.70	9.90		8	47.2%	-0.84	0.0315	-0.030
0.6000	0.6600		10	48.7%	0.16	0.0290	-0.033	69.5	10.15	10.35			47.5%	-0.85	0.0300	-0.029
0.5400	0.5900	1	877	48.6%	0.15	0.0276	-0.032	70	10.60	10.80		29	47.6%	-0.86	0.0286	-0.028
0.2900	0.3300	15	861	53.8%	0.08	0.0164	-0.023	75	15.35	15.55		31	51.4%	-0.93	0.0171	-0.016
0.1600	0.2200		726	58.9%	0.05	0.0102	-0.017	80	18.85	21.25		2		-0.96	0.0117	-0.007
0.1200	0.1600		249	64.9%	0.03	0.0067	-0.013	85	23.35	26.50				-0.98	0.0085	-0.004

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 — Oct 02, 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

SLV rantai opsi iShares Silver Trust

Volatility smile — Oct 02, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi