SLV cadeia de opções iShares Silver Trust

Expiração Cboe delayed options data · em 09:42 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±4.8% (49.05–53.98) · IV ATM 33.1% · P/C open interest 1.08

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
10.45	10.60	140	9	59.3%	0.99	0.0064	-0.007	41	0.0100	0.0400	11	33	57.9%	-0.01	0.0065	-0.007
9.45	9.60	46	6	53.5%	0.98	0.0086	-0.009	42	0.0100	0.0500		5	53.9%	-0.02	0.0086	-0.009
8.45	8.65	60		53.0%	0.98	0.0118	-0.011	43	0.0300	0.0600	1	1	51.7%	-0.02	0.0118	-0.011
7.45	7.65			47.0%	0.97	0.0163	-0.013	44	0.0400	0.0700		30	47.7%	-0.03	0.0163	-0.013
6.50	6.70			47.1%	0.95	0.0229	-0.016	45	0.0600	0.1000	23	174	45.1%	-0.05	0.0229	-0.016
6.00	6.20			44.0%	0.94	0.0273	-0.018	45.5	0.0800	0.1200	23		44.0%	-0.06	0.0273	-0.018
5.55	5.70	140	9	43.0%	0.93	0.0326	-0.021	46	0.1000	0.1400	300	312	42.7%	-0.07	0.0326	-0.021
5.05	5.25	1		41.5%	0.92	0.0388	-0.023	46.5	0.1300	0.1600	2		41.3%	-0.08	0.0389	-0.023
4.60	4.75	47	6	39.8%	0.90	0.0462	-0.026	47	0.1600	0.2000		38	40.3%	-0.10	0.0463	-0.026
4.15	4.30			39.1%	0.88	0.0547	-0.030	47.5	0.1900	0.2400			38.8%	-0.12	0.0549	-0.030
3.70	3.85	62	7	37.9%	0.85	0.0644	-0.034	48	0.2400	0.3000	318	378	37.9%	-0.15	0.0646	-0.034
3.25	3.45		15	37.3%	0.82	0.0750	-0.037	48.5	0.3100	0.3600	2	9	36.8%	-0.18	0.0752	-0.037
2.88	2.99	4	19	36.4%	0.79	0.0862	-0.041	49	0.3900	0.4500	5	40	36.0%	-0.22	0.0865	-0.041
2.48	2.59	2	13	35.4%	0.74	0.0976	-0.045	49.5	0.4900	0.5600		17	35.2%	-0.26	0.0980	-0.045
2.13	2.21	17	108	34.8%	0.69	0.1085	-0.048	50	0.6300	0.6900	19	177	34.7%	-0.31	0.1090	-0.048
1.78	1.86	54	1	34.0%	0.64	0.1180	-0.050	50.5	0.7700	0.8500		22	33.8%	-0.36	0.1187	-0.051
1.48	1.55	109	160	33.6%	0.58	0.1252	-0.052	51	0.9600	1.04	3	16	33.3%	-0.42	0.1259	-0.052
1.19	1.28	66	26	33.1%	0.51	0.1290	-0.052	51.5	1.19	1.27	208	24	33.0%	-0.49	0.1300	-0.052
0.9600	1.03	89	47	32.7%	0.45	0.1292	-0.051	52	1.44	1.53	10	24	32.6%	-0.55	0.1304	-0.052
0.7600	0.8300	30		32.6%	0.39	0.1256	-0.049	52.5	1.74	1.83	25		32.4%	-0.62	0.1270	-0.050
0.5900	0.6600	98	64	32.5%	0.33	0.1186	-0.046	53	2.06	2.16	51	177	32.1%	-0.68	0.1202	-0.046
0.4600	0.5100	8	7	32.5%	0.27	0.1089	-0.042	53.5	2.42	2.53	24	3	32.2%	-0.73	0.1108	-0.043
0.3500	0.4000	3	65	32.6%	0.22	0.0975	-0.038	54	2.80	2.93		29	32.1%	-0.78	0.0996	-0.039
0.2800	0.3100		103	33.1%	0.18	0.0855	-0.033	54.5	3.20	3.35			32.0%	-0.83	0.0877	-0.034
0.2100	0.2500	60	251	33.5%	0.15	0.0737	-0.029	55	3.65	3.80	5	10	32.9%	-0.86	0.0758	-0.030
0.1600	0.2000	30	6	34.0%	0.12	0.0628	-0.026	55.5	4.10	4.25	1		33.1%	-0.89	0.0648	-0.027
0.1300	0.1700	7	232	35.0%	0.10	0.0533	-0.023	56	4.55	4.75	2		34.3%	-0.91	0.0551	-0.024
0.1000	0.1400		40	35.7%	0.08	0.0453	-0.020	56.5	5.05	5.20	1	1	35.0%	-0.93	0.0467	-0.021
0.0800	0.1200		2	36.7%	0.07	0.0386	-0.018	57	5.50	5.70			35.0%	-0.94	0.0397	-0.019
0.0700	0.1000		9	37.8%	0.06	0.0332	-0.017	57.5	6.00	6.20			37.4%	-0.95	0.0339	-0.017
0.0500	0.0900	12	48	38.6%	0.05	0.0287	-0.015	58	6.50	6.70	1		39.6%	-0.96	0.0292	-0.016
0.0500	0.0800		6	40.2%	0.05	0.0251	-0.014	58.5	6.95	7.15			29.2%	-0.96	0.0253	-0.014
0.0400	0.0800		16	41.8%	0.04	0.0221	-0.013	59	7.45	7.65	1	8	30.8%	-0.97	0.0220	-0.013
0.0300	0.0700			42.5%	0.04	0.0196	-0.012	59.5	7.95	8.15	2		32.5%	-0.97	0.0194	-0.012
0.0300	0.0700		25	44.5%	0.03	0.0174	-0.012	60	8.45	8.65		6	34.1%	-0.98	0.0171	-0.011
0.0300	0.0600		8	47.6%	0.03	0.0141	-0.011	61	9.45	9.65			37.2%	-0.98	0.0135	-0.010
0.0200	0.0500	1	1	49.4%	0.02	0.0116	-0.010	62	10.45	10.65			40.3%	-0.98	0.0108	-0.009
0.0200	0.0500			52.9%	0.02	0.0096	-0.009	63	11.45	11.65			43.3%	-0.99	0.0088	-0.008
0.0100	0.0500		100	55.2%	0.02	0.0081	-0.008	64	12.45	12.65			46.3%	-0.99	0.0073	-0.007
0.0100	0.0400		5	57.1%	0.01	0.0069	-0.007	65	13.45	13.65			49.1%	-0.99	0.0060	-0.006
0.0100	0.0400			60.3%	0.01	0.0059	-0.007	66	14.45	14.65			51.9%	-0.99	0.0050	-0.005
0.0100	0.0400			63.4%	0.01	0.0051	-0.006	67	15.45	15.65			54.7%	-0.99	0.0042	-0.005
0	0.0400			64.6%	0.01	0.0044	-0.006	68	16.45	16.65			57.4%	-0.99	0.0036	-0.004
0	0.0300			65.2%	0.01	0.0039	-0.005	69	17.45	17.65			60.0%	-1.00	0.0030	-0.004
0	0.0300			68.0%	0.01	0.0034	-0.005	70	18.45	18.65			62.6%	-1.00	0.0026	-0.003
0	0.0300			70.8%	0.01	0.0030	-0.005	71	19.45	19.65			65.2%	-1.00	0.0022	-0.003
0	0.0300			73.4%	0.01	0.0027	-0.004	72	20.45	20.65			67.7%	-1.00	0.0019	-0.003
0	0.0300		1	76.1%	0.01	0.0024	-0.004	73	21.45	21.65			70.1%	-1.00	0.0016	-0.002
0	0.0300			78.6%	0.01	0.0022	-0.004	74	22.45	22.65			72.6%	-1.00	0.0014	-0.002
0	0.0300			81.2%	0.00	0.0019	-0.004	75	23.45	23.65			74.9%	-1.00	0.0012	-0.002

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Oct 28, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SLV cadeia de opções iShares Silver Trust

Sorriso de volatilidade — Oct 28, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo