SLV cadeia de opções iShares Silver Trust

Expiração Cboe delayed options data · em 00:38 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 ±26.5% (44.48–76.62) · IV ATM 45.7% · P/C open interest 0.43

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
29.30	30.70			44.1%	0.97	0.0023	0.000	31	0.2000	0.2500	1	6	51.9%	-0.02	0.0023	-0.003
28.05	30.25			49.1%	0.97	0.0027	0.000	32	0.2300	0.3100		7	51.4%	-0.03	0.0027	-0.003
27.45	28.85			46.0%	0.97	0.0030	0.000	33	0.2700	0.3200	1	23	50.2%	-0.03	0.0031	-0.004
26.50	27.90		1	45.1%	0.96	0.0034	0.000	34	0.3100	0.3600	1	10	49.3%	-0.03	0.0035	-0.004
25.40	27.30		39	47.3%	0.96	0.0039	-0.001	35	0.3600	0.4400	1	2,367	49.0%	-0.04	0.0039	-0.004
24.65	26.05		6	44.6%	0.95	0.0044	-0.001	36	0.4200	0.4700	1	623	48.0%	-0.04	0.0044	-0.005
23.75	25.15		3	44.6%	0.94	0.0049	-0.002	37	0.4800	0.5600		15	47.6%	-0.05	0.0050	-0.005
22.85	24.55		3	47.5%	0.94	0.0055	-0.002	38	0.5500	0.6100		4	46.8%	-0.06	0.0056	-0.006
21.95	23.35			44.0%	0.93	0.0061	-0.003	39	0.6400	0.7000	1	14	46.4%	-0.07	0.0062	-0.006
21.15	22.55		176	45.1%	0.92	0.0068	-0.004	40	0.7300	0.8000	1	654	45.9%	-0.07	0.0069	-0.007
20.65	21.25		13	44.3%	0.91	0.0075	-0.005	41	0.8500	0.9100	1	523	45.5%	-0.08	0.0076	-0.008
19.95	20.30		23	44.4%	0.90	0.0083	-0.005	42	0.9700	1.04		27	45.2%	-0.09	0.0084	-0.008
19.25	19.45	1	25	44.9%	0.89	0.0090	-0.006	43	1.11	1.21		244	45.0%	-0.11	0.0092	-0.009
18.45	18.65		3	44.8%	0.88	0.0098	-0.007	44	1.27	1.35		176	44.6%	-0.12	0.0100	-0.010
17.65	17.85	14	159	44.6%	0.87	0.0106	-0.008	45	1.45	1.54	17	3,072	44.4%	-0.13	0.0108	-0.011
16.85	17.10		3	44.4%	0.85	0.0115	-0.009	46	1.65	1.74		175	44.2%	-0.15	0.0117	-0.011
16.10	16.30	7	12	44.0%	0.84	0.0123	-0.010	47	1.88	1.97	17	1,157	44.1%	-0.16	0.0125	-0.012
15.40	15.60		51	44.2%	0.82	0.0131	-0.010	48	2.12	2.22		209	44.0%	-0.18	0.0133	-0.013
14.70	14.90		7	44.2%	0.80	0.0138	-0.011	49	2.40	2.49		273	44.0%	-0.19	0.0141	-0.013
14.00	14.20	563	3,438	44.1%	0.79	0.0146	-0.012	50	2.69	2.80	188	13.8K	44.0%	-0.21	0.0149	-0.014
13.35	13.55	3	65	44.1%	0.77	0.0153	-0.013	51	3.00	3.15	4	892	44.1%	-0.23	0.0156	-0.015
12.75	12.95	15	980	44.4%	0.75	0.0159	-0.014	52	3.35	3.50		3,007	44.1%	-0.25	0.0163	-0.015
12.15	12.35	1	397	44.5%	0.73	0.0165	-0.015	53	3.70	3.90	500	1,231	44.2%	-0.27	0.0170	-0.016
11.55	11.75		552	44.4%	0.71	0.0170	-0.015	54	4.15	4.30		16	44.4%	-0.29	0.0175	-0.017
11.00	11.20	204	3,138	44.6%	0.69	0.0175	-0.016	55	4.55	4.75		5,897	44.5%	-0.31	0.0180	-0.017
10.50	10.70	18	262	44.9%	0.67	0.0179	-0.017	56	5.00	5.20		22	44.6%	-0.33	0.0185	-0.018
10.00	10.20	80	421	45.0%	0.65	0.0183	-0.017	57	5.50	5.65		175	44.7%	-0.35	0.0189	-0.018
9.50	9.70	10	726	45.1%	0.63	0.0186	-0.018	58	6.00	6.20	1	47	45.0%	-0.37	0.0192	-0.019
9.05	9.25	26	734	45.3%	0.62	0.0188	-0.018	59	6.55	6.75	6	1,015	45.3%	-0.39	0.0195	-0.019
8.65	8.80	290	12.7K	45.5%	0.60	0.0190	-0.018	60	7.20	7.25	84	3,907	45.6%	-0.41	0.0197	-0.019
8.20	8.40	92	2,536	45.7%	0.58	0.0191	-0.019	61	7.65	7.90		352	45.6%	-0.43	0.0198	-0.020
7.85	8.00	20	1,777	46.0%	0.56	0.0191	-0.019	62	8.25	8.45		1,979	45.7%	-0.45	0.0199	-0.020
7.50	7.65	74	3,531	46.2%	0.54	0.0191	-0.019	63	8.90	9.10	68	935	46.2%	-0.46	0.0200	-0.020
7.15	7.30	6	514	46.5%	0.52	0.0191	-0.020	64	9.55	9.75	20	905	46.4%	-0.48	0.0200	-0.020
6.80	7.00	1,162	4,310	46.7%	0.51	0.0190	-0.020	65	10.20	10.45	799	5,444	46.8%	-0.50	0.0199	-0.020
6.50	6.70	1	461	47.1%	0.49	0.0189	-0.020	66	10.75	12.05		689	49.2%	-0.52	0.0199	-0.021
6.20	6.40	13	735	47.3%	0.47	0.0188	-0.020	67	11.45	11.80		513	46.8%	-0.54	0.0198	-0.021
5.95	6.15		833	47.7%	0.46	0.0186	-0.020	68	12.15	12.55		125	47.1%	-0.55	0.0196	-0.021
5.70	5.85	241	871	47.9%	0.44	0.0184	-0.020	69	12.90	14.25		126	50.3%	-0.57	0.0195	-0.021
5.45	5.65	1,636	16.4K	48.4%	0.43	0.0182	-0.021	70	13.75	14.05		3,258	48.1%	-0.58	0.0193	-0.021
5.25	5.40	5	849	48.7%	0.41	0.0179	-0.021	71	14.45	14.80		266	48.2%	-0.60	0.0191	-0.020
5.00	5.20	1,103	4,602	48.9%	0.40	0.0176	-0.021	72	15.20	15.55		1,007	48.4%	-0.61	0.0188	-0.020
4.80	5.00	2	264	49.3%	0.39	0.0174	-0.020	73	16.00	16.35		90	48.8%	-0.63	0.0186	-0.020
4.60	4.80		297	49.6%	0.37	0.0171	-0.020	74	16.80	17.15		905	49.1%	-0.64	0.0184	-0.020
4.45	4.60	59	4,527	49.9%	0.36	0.0168	-0.020	75	17.60	17.95		1,116	49.3%	-0.65	0.0181	-0.020
4.25	4.45		584	50.2%	0.35	0.0165	-0.020	76	18.40	18.80		45	49.6%	-0.67	0.0179	-0.020
4.10	4.25	1	543	50.5%	0.34	0.0162	-0.020	77	19.25	19.60		241	49.9%	-0.68	0.0176	-0.020
3.95	4.10		399	50.8%	0.33	0.0159	-0.020	78	20.00	20.50		289	50.1%	-0.69	0.0173	-0.019
3.80	3.95		507	51.1%	0.32	0.0156	-0.020	79	20.95	21.30		653	50.6%	-0.70	0.0170	-0.019
3.65	3.80	28	6,287	51.4%	0.31	0.0153	-0.020	80	21.75	23.15		2,956	54.0%	-0.71	0.0168	-0.019
3.55	3.70	4	722	51.9%	0.30	0.0150	-0.020	81	22.65	24.00		124	54.4%	-0.72	0.0165	-0.019
3.40	3.55		555	52.1%	0.29	0.0147	-0.019	82	23.55	23.90		183	51.5%	-0.73	0.0162	-0.018
3.30	3.45	1	1,163	52.5%	0.28	0.0144	-0.019	83	24.40	24.80		61	51.7%	-0.74	0.0160	-0.018
3.20	3.30		1,239	52.8%	0.27	0.0141	-0.019	84	25.20	25.65		82	51.6%	-0.75	0.0157	-0.018
3.05	3.20	66	1,574	53.0%	0.27	0.0138	-0.019	85	26.20	26.55		88	52.4%	-0.76	0.0154	-0.018
2.97	3.10		333	53.3%	0.26	0.0135	-0.019	86	27.00	27.50		20	52.5%	-0.77	0.0152	-0.017
2.87	3.00		503	53.6%	0.25	0.0132	-0.019	87	28.00	28.40		102	53.2%	-0.78	0.0149	-0.017
2.78	2.90		324	53.9%	0.24	0.0130	-0.018	88	28.90	29.30		289	53.4%	-0.78	0.0147	-0.017
2.69	2.81		1,030	54.3%	0.24	0.0127	-0.018	89	29.80	30.15		106	53.4%	-0.79	0.0144	-0.017
2.60	2.72	51	11.9K	54.5%	0.23	0.0124	-0.018	90	30.70	31.10		129	53.7%	-0.80	0.0142	-0.016

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 — Mar 19, 2027

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 — Mar 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia