SLV rantai opsi iShares Silver Trust

Expirasi Cboe delayed options data · per 17:05 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 ±8.1% (47.42–55.77) · ATM IV 34.1% · P/C open interest 0.25

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
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

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 — Nov 20, 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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif