SLV option chain iShares Silver Trust

Expiration Cboe delayed options data · के अनुसार 15:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±6.7% (56.12–64.16) · ATM IV 41.1% · P/C open interest 0.45

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
29.60	29.75		7		1.00	0.0004	0.000	30.5	0	0.0400		684	131.6%	-0.00	0.0004	-0.002
29.10	29.25		32		1.00	0.0004	0.000	31	0	0.0400		125	128.7%	-0.00	0.0004	-0.002
28.60	28.75		2		1.00	0.0004	0.000	31.5	0	0.0400		212	125.8%	-0.00	0.0004	-0.002
28.10	28.30		1,093		1.00	0.0005	0.000	32	0	0.0300		2,474	119.2%	-0.00	0.0005	-0.003
27.60	27.80		101		1.00	0.0005	0.000	32.5	0	0.0200		277	111.7%	-0.00	0.0005	-0.003
27.10	27.30		306		1.00	0.0005	0.000	33	0	0.0300		82	113.8%	-0.00	0.0005	-0.003
26.60	26.80		29		1.00	0.0006	0.000	33.5	0	0.0400		233	114.7%	-0.00	0.0006	-0.003
26.10	26.30		481		1.00	0.0006	0.000	34	0	0.0300		2,182	108.5%	-0.00	0.0006	-0.003
25.60	25.80		100		1.00	0.0007	0.000	34.5	0	0.0400		101	109.4%	-0.00	0.0007	-0.003
25.10	25.30		583		1.00	0.0007	0.000	35	0	0.0200		12.5K	106.8%	-0.00	0.0007	-0.003
24.60	24.80		62		1.00	0.0008	0.000	35.5	0	0.0200		276	96.8%	-0.00	0.0008	-0.003
24.10	24.30		485		1.00	0.0009	0.000	36	0	0.0400		890	101.7%	-0.00	0.0009	-0.004
23.60	23.80		27	97.8%	1.00	0.0009	0.000	36.5	0	0.0400		134	99.2%	-0.00	0.0009	-0.004
23.10	23.30		556		1.00	0.0010	0.000	37	0.0100	0.0400		1,028	99.3%	-0.00	0.0010	-0.004
22.60	22.80		1,108		1.00	0.0011	0.000	37.5	0	0.0400		3,313	94.3%	-0.00	0.0011	-0.004
22.10	22.30		330		1.00	0.0012	0.000	38	0	0.0400		7,262	91.9%	-0.00	0.0012	-0.004
21.60	21.80		89		0.99	0.0013	0.000	38.5	0.0100	0.0400		1,261	91.9%	-0.00	0.0013	-0.004
21.10	21.30		923		0.99	0.0014	0.000	39	0.0100	0.0500		903	91.6%	-0.01	0.0014	-0.005
20.60	20.80		209		0.99	0.0015	0.000	39.5	0.0100	0.0500		420	87.2%	-0.01	0.0015	-0.005
20.10	20.30		8,645		0.99	0.0017	0.000	40	0.0100	0.0200		19.3K	79.9%	-0.01	0.0017	-0.005
19.60	19.80		178		0.99	0.0018	0.000	40.5	0.0100	0.0500		3,644	84.4%	-0.01	0.0018	-0.005
19.10	19.30		4,671		0.99	0.0020	0.000	41	0.0100	0.0500		3,013	80.2%	-0.01	0.0020	-0.006
18.60	18.80		6,228		0.99	0.0022	0.000	41.5	0.0100	0.0500		10.2K	79.7%	-0.01	0.0022	-0.006
18.10	18.30		2,770		0.99	0.0024	0.000	42	0.0200	0.0500		800	77.4%	-0.01	0.0024	-0.006
17.60	17.80		603		0.99	0.0026	0.000	42.5	0.0100	0.0500		3,895	75.1%	-0.01	0.0026	-0.006
17.10	17.30	1	3,272		0.99	0.0028	0.000	43	0.0100	0.0500		1,948	72.9%	-0.01	0.0028	-0.007
16.60	16.80		177		0.99	0.0031	0.000	43.5	0.0100	0.0500		1,908	70.7%	-0.01	0.0031	-0.007
16.10	16.30		979		0.99	0.0034	0.000	44	0.0100	0.0600		3,402	69.9%	-0.01	0.0034	-0.007
15.65	15.80		354		0.99	0.0037	0.000	44.5	0.0100	0.0600		1,389	67.7%	-0.01	0.0037	-0.008
15.15	15.30		1,993		0.99	0.0041	-0.001	45	0.0200	0.0400	2	11.5K	64.1%	-0.01	0.0041	-0.008
14.65	14.85		3,527		0.99	0.0045	-0.001	45.5	0.0200	0.0500		916	63.2%	-0.01	0.0045	-0.009
14.15	14.35		2,127		0.98	0.0050	-0.002	46	0.0300	0.0500	3	2,169	62.2%	-0.02	0.0050	-0.009
13.65	13.85		2,017	55.5%	0.98	0.0055	-0.003	46.5	0.0100	0.0500		551	57.7%	-0.02	0.0055	-0.009
13.15	13.35		2,860	59.2%	0.98	0.0061	-0.004	47	0.0300	0.0700		4,502	59.8%	-0.02	0.0061	-0.010
12.65	12.85		1,555	50.8%	0.98	0.0068	-0.004	47.5	0.0300	0.0800		6,628	58.5%	-0.02	0.0068	-0.011
12.15	12.40		11.2K	54.4%	0.98	0.0075	-0.005	48	0.0500	0.0800	1	26.2K	57.8%	-0.02	0.0075	-0.011
11.65	11.85		306	46.2%	0.98	0.0084	-0.006	48.5	0.0500	0.0800		916	55.5%	-0.02	0.0084	-0.012
11.15	11.35		8,484	43.9%	0.97	0.0094	-0.007	49	0.0500	0.0900	1	4,324	54.0%	-0.03	0.0094	-0.013
10.70	10.85	2	399	41.6%	0.97	0.0105	-0.008	49.5	0.0500	0.0900		721	51.7%	-0.03	0.0106	-0.014
10.20	10.40	200	16.5K	48.9%	0.97	0.0118	-0.010	50	0.0700	0.0900	33	48.0K	50.6%	-0.03	0.0119	-0.015
9.70	9.90		544	46.6%	0.96	0.0134	-0.011	50.5	0.0600	0.1000	11	1,533	48.9%	-0.04	0.0134	-0.016
9.20	9.40	8	1,969	44.2%	0.96	0.0152	-0.013	51	0.1000	0.1200	14	1,853	49.0%	-0.04	0.0152	-0.017
8.75	8.90		283	41.9%	0.95	0.0172	-0.014	51.5	0.1200	0.1400	1	1,592	48.3%	-0.05	0.0173	-0.019
8.25	8.45	7	5,053	44.5%	0.94	0.0196	-0.016	52	0.1200	0.1600	50	9,236	46.6%	-0.06	0.0197	-0.021
7.75	7.95		1,898	42.0%	0.94	0.0224	-0.019	52.5	0.1500	0.1800	11	2,202	45.9%	-0.06	0.0225	-0.022
7.30	7.50	1	1,258	43.1%	0.93	0.0255	-0.021	53	0.1700	0.2100	30	1,581	44.9%	-0.07	0.0257	-0.025
6.85	7.00		720	42.0%	0.91	0.0290	-0.024	53.5	0.2000	0.2400	13	5,789	43.9%	-0.09	0.0292	-0.027
6.40	6.55	6	3,602	40.7%	0.90	0.0330	-0.027	54	0.2500	0.2900	96	2,083	43.7%	-0.10	0.0332	-0.030
5.95	6.10		1,202	40.4%	0.88	0.0373	-0.030	54.5	0.2900	0.3400	12	7,850	42.9%	-0.12	0.0376	-0.034
5.50	5.65	56	15.2K	40.7%	0.86	0.0420	-0.034	55	0.3600	0.3900	191	21.2K	42.6%	-0.14	0.0422	-0.037
5.05	5.25		1,057	40.6%	0.84	0.0469	-0.038	55.5	0.4300	0.4700	1	2,768	42.1%	-0.16	0.0471	-0.041
4.65	4.85	20	8,974	40.8%	0.82	0.0519	-0.042	56	0.5100	0.5600	30	7,578	41.7%	-0.18	0.0522	-0.044
4.25	4.45	42	723	40.5%	0.79	0.0569	-0.046	56.5	0.6100	0.6600	69	1,918	41.5%	-0.21	0.0572	-0.048
3.95	4.05	144	2,515	41.8%	0.76	0.0617	-0.050	57	0.7300	0.7900	37	2,815	41.3%	-0.24	0.0620	-0.052
3.50	3.70	69	1,308	40.1%	0.73	0.0661	-0.054	57.5	0.8700	0.9200	8	1,310	41.2%	-0.28	0.0665	-0.055
3.20	3.35	104	3,468	39.9%	0.69	0.0701	-0.057	58	1.01	1.09	39	11.5K	41.0%	-0.31	0.0705	-0.058
2.88	3.00	129	3,431	40.2%	0.65	0.0734	-0.060	58.5	1.20	1.26	935	5,195	41.0%	-0.35	0.0739	-0.061
2.61	2.70	217	1,940	40.3%	0.62	0.0760	-0.062	59	1.40	1.47	23	4,184	41.1%	-0.39	0.0765	-0.063
2.33	2.43	30	2,497	40.6%	0.58	0.0778	-0.064	59.5	1.62	1.69	12	2,229	41.2%	-0.43	0.0783	-0.065
2.08	2.15	2,097	36.2K	40.7%	0.54	0.0787	-0.066	60	1.87	1.94	310	17.2K	41.4%	-0.47	0.0792	-0.066
1.85	1.94	20	1,647	41.0%	0.50	0.0787	-0.066	60.5	2.13	2.21	2	5,680	41.5%	-0.50	0.0793	-0.067
1.64	1.72	829	3,364	41.0%	0.46	0.0780	-0.066	61	2.42	2.50	40	2,026	41.8%	-0.54	0.0786	-0.066
1.46	1.53	721	1,878	41.5%	0.42	0.0764	-0.066	61.5	2.73	2.81	4	1,386	42.0%	-0.58	0.0771	-0.066
1.29	1.35	597	15.1K	41.7%	0.39	0.0742	-0.065	62	3.05	3.15	49	10.1K	42.2%	-0.62	0.0749	-0.064
1.13	1.23	143	3,432	42.3%	0.35	0.0715	-0.063	62.5	3.40	3.50	7	1,977	43.2%	-0.65	0.0722	-0.063
1.03	1.06	494	65.6K	43.0%	0.32	0.0683	-0.061	63	3.75	3.90		4,520	43.2%	-0.68	0.0690	-0.060
0.8900	0.9400	386	1,889	43.0%	0.29	0.0648	-0.059	63.5	4.15	4.25		392	42.9%	-0.71	0.0656	-0.058
0.7900	0.8300	479	8,235	43.4%	0.26	0.0612	-0.057	64	4.50	4.65	10	1,021	44.1%	-0.74	0.0619	-0.056
0.6800	0.7400	18	1,481	43.6%	0.24	0.0574	-0.054	64.5	4.90	5.05		279	44.4%	-0.77	0.0581	-0.053
0.6100	0.6500	4,108	50.3K	44.0%	0.22	0.0536	-0.052	65	5.35	5.50	37	18.8K	45.1%	-0.79	0.0543	-0.050
0.5400	0.6000	11	1,167	45.1%	0.19	0.0498	-0.049	65.5	5.70	5.95		841	44.7%	-0.81	0.0505	-0.047
0.4700	0.5200	95	5,389	45.1%	0.18	0.0462	-0.047	66	6.20	6.35	34	1,159	46.4%	-0.83	0.0469	-0.045
0.4300	0.4900	8	564	46.4%	0.16	0.0428	-0.044	66.5	6.60	6.80		863	46.3%	-0.85	0.0434	-0.042
0.3800	0.4300	58	11.6K	46.5%	0.14	0.0395	-0.042	67	7.10	7.30	7	1,192	47.7%	-0.86	0.0401	-0.039
0.3400	0.4100	27	2,666	47.8%	0.13	0.0364	-0.040	67.5	7.50	7.75	1	1,073	47.1%	-0.87	0.0370	-0.037
0.3000	0.3500	5,235	3,472	47.9%	0.12	0.0336	-0.037	68	8.00	8.20	3	506	48.1%	-0.89	0.0341	-0.034
0.2700	0.3200	3	1,242	48.7%	0.11	0.0309	-0.035	68.5	8.40	8.65		288	47.9%	-0.90	0.0314	-0.032
0.2500	0.2900	4,184	18.5K	49.5%	0.10	0.0285	-0.034	69	8.95	9.15	1	2,625	49.8%	-0.91	0.0290	-0.030
0.2200	0.2800		597	50.4%	0.09	0.0263	-0.032	69.5	9.35	9.60		2,849	49.1%	-0.92	0.0267	-0.028
0.2100	0.2500	163	56.2K	51.2%	0.08	0.0243	-0.030	70	9.90	10.10	2	28.4K	50.9%	-0.92	0.0246	-0.026
0.1800	0.2400		4,722	51.9%	0.08	0.0225	-0.029	70.5	10.40	10.60		1,554	52.7%	-0.93	0.0229	-0.024
0.1900	0.2200	2	4,535	53.1%	0.07	0.0208	-0.027	71	10.75	11.50	22	3,418	61.0%	-0.94	0.0213	-0.022
0.1500	0.2100		736	53.6%	0.06	0.0193	-0.026	71.5	10.95	12.25		1,564	61.7%	-0.94	0.0199	-0.021
0.1500	0.1900	38	7,896	54.6%	0.06	0.0179	-0.025	72	11.20	12.30	5	1,040		-0.95	0.0185	-0.019
0.1300	0.1900	11	15.4K	55.5%	0.06	0.0166	-0.024	72.5	11.60	13.60		538	65.3%	-0.95	0.0173	-0.018
0.1300	0.1700		13.0K	56.4%	0.05	0.0154	-0.023	73	12.80	14.10		822	82.0%	-0.95	0.0164	-0.017
0.1200	0.1700	51	769	57.5%	0.05	0.0144	-0.022	73.5	12.60	14.55		650	67.5%	-0.96	0.0156	-0.015
0.1100	0.1700	1	12.0K	58.7%	0.05	0.0134	-0.021	74	13.10	15.20		279	73.2%	-0.96	0.0148	-0.014
0.1000	0.1400	1	1,032	58.5%	0.04	0.0125	-0.020	74.5	13.60	15.55		1,489	70.9%	-0.96	0.0141	-0.013
0.1100	0.1300	77	28.3K	59.5%	0.04	0.0117	-0.019	75	14.35	15.70	1	5,924	69.6%	-0.97	0.0134	-0.012
0.0800	0.1400	1	11.3K	61.9%	0.03	0.0103	-0.018	76	15.10	17.05		2,998	75.9%	-0.97	0.0122	-0.011
0.0700	0.1100	100	3,615	62.6%	0.03	0.0091	-0.016	77	16.10	18.05		430	79.1%	-0.98	0.0109	-0.010
0.0600	0.1200		11.1K	65.2%	0.03	0.0080	-0.015	78	17.70	18.35	5	561	79.0%	-0.98	0.0098	-0.010
0.0400	0.0900		4,302	64.5%	0.02	0.0072	-0.014	79	17.95	20.00		107	78.2%	-0.98	0.0089	-0.009
0.0500	0.0700	36	60.5K	66.2%	0.02	0.0064	-0.013	80	19.05	20.70		26.5K	70.0%	-0.99	0.0080	-0.009
0.0300	0.0700		1,116	66.9%	0.02	0.0057	-0.012	81	20.10	22.00		488	89.6%	-0.99	0.0068	-0.010
0.0300	0.0700	1	1,251	69.2%	0.02	0.0052	-0.011	82	21.05	23.00		513	90.7%	-0.99	0.0058	-0.011
0.0200	0.0700		1,118	70.5%	0.02	0.0047	-0.011	83	22.75	23.30		88	93.5%	-0.99	0.0050	-0.011
0.0200	0.0500		2,693	70.3%	0.02	0.0042	-0.010	84	22.70	25.15		3	87.0%	-0.99	0.0042	-0.012
0.0300	0.0400	1	31.6K	72.5%	0.01	0.0039	-0.009	85	23.70	26.15		133	89.6%	-1.00	0.0036	-0.012
0.0100	0.0400		4,948	71.6%	0.01	0.0035	-0.009	86	24.80	27.10		22	94.8%	-1.00	0.0030	-0.013
0.0100	0.0400	3	2,667	73.6%	0.01	0.0032	-0.009	87	25.70	28.15		11	94.5%	-1.00	0.0025	-0.014
0.0200	0.0600		1,140	80.0%	0.01	0.0030	-0.008	88	26.70	29.15			96.9%	-1.00	0.0021	-0.015
0.0100	0.0600		4,650	80.7%	0.01	0.0027	-0.008	89	27.70	30.15		1	99.3%	-1.00	0.0017	-0.016
0.0100	0.0500	74	27.7K	81.1%	0.01	0.0025	-0.007	90	28.80	31.10		200	104.6%	-1.00	0.0013	-0.016

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Sep 18, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

SLV option chain iShares Silver Trust

Volatility smile — Sep 18, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा