SLV rantai opsi iShares Silver Trust

Expirasi Cboe delayed options data · per 15:04 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 ±7.9% (48.48–56.84) · ATM IV 33.9% · 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
25.65	25.85		6	90.7%	1.00	0.0005	0.000	27	0	0.0200		39	85.5%	-0.00	0.0005	-0.001
24.65	24.85		7	83.6%	1.00	0.0006	0.000	28	0	0.0200		19	81.1%	-0.00	0.0006	-0.002
23.65	23.85		13	76.3%	1.00	0.0008	0.000	29	0.0100	0.0200		10	80.3%	-0.00	0.0008	-0.002
22.65	22.85		45	68.1%	1.00	0.0010	0.000	30	0.0100	0.0200	1	179	76.1%	-0.00	0.0010	-0.002
21.70	21.85		4	76.7%	0.99	0.0012	0.000	31	0.0100	0.0300		14	74.5%	-0.00	0.0012	-0.002
20.70	20.85		10	71.0%	0.99	0.0014	0.000	32	0.0100	0.0300		43	70.4%	-0.01	0.0014	-0.002
19.70	19.85		13	65.3%	0.99	0.0017	-0.000	33	0.0100	0.0300		110	66.5%	-0.01	0.0017	-0.003
18.70	18.90		13	68.0%	0.99	0.0021	-0.001	34	0.0100	0.0300		104	62.6%	-0.01	0.0021	-0.003
17.70	17.90		25	62.9%	0.99	0.0025	-0.001	35	0.0200	0.0300	16	4,936	60.5%	-0.01	0.0025	-0.003
16.70	16.90			58.1%	0.99	0.0031	-0.002	36	0.0200	0.0400		5,378	58.1%	-0.01	0.0031	-0.004
15.70	15.90		18	58.5%	0.99	0.0037	-0.002	37	0.0200	0.0500		179	55.5%	-0.01	0.0037	-0.004
14.75	14.90		8	54.0%	0.98	0.0046	-0.003	38	0.0300	0.0500		279	52.8%	-0.02	0.0046	-0.005
13.75	13.95		29	53.2%	0.98	0.0056	-0.004	39	0.0400	0.0600		63	50.8%	-0.02	0.0057	-0.005
12.75	12.90		103	45.2%	0.98	0.0070	-0.005	40	0.0600	0.0700	16	8,833	49.1%	-0.02	0.0070	-0.006
11.80	11.95		6	47.3%	0.97	0.0088	-0.006	41	0.0700	0.0900	1	488	46.9%	-0.03	0.0089	-0.007
10.80	11.00			45.3%	0.96	0.0112	-0.007	42	0.0900	0.1200		712	45.3%	-0.04	0.0112	-0.008
9.85	10.00		40	43.0%	0.95	0.0142	-0.009	43	0.1200	0.1300	66	1,786	42.9%	-0.04	0.0143	-0.010
8.90	9.05		6	41.7%	0.94	0.0182	-0.010	44	0.1600	0.1700	8	1,402	41.3%	-0.06	0.0183	-0.011
7.95	8.10	14	952	39.8%	0.92	0.0232	-0.013	45	0.2000	0.2200	417	17.1K	39.5%	-0.08	0.0233	-0.014
7.00	7.20	74	77	38.4%	0.90	0.0294	-0.015	46	0.2700	0.2900	286	2,227	38.0%	-0.10	0.0296	-0.016
6.55	6.75			37.8%	0.89	0.0329	-0.017	46.5	0.3100	0.3400		9	37.4%	-0.11	0.0331	-0.018
6.10	6.30	36	352	37.1%	0.87	0.0368	-0.018	47	0.3600	0.3900	47	1,874	36.7%	-0.13	0.0370	-0.019
5.70	5.85		1	36.8%	0.85	0.0408	-0.020	47.5	0.4200	0.4600	4	26	36.3%	-0.15	0.0412	-0.021
5.25	5.45	71	65	36.3%	0.83	0.0452	-0.022	48	0.5100	0.5400	41	4,083	36.1%	-0.17	0.0455	-0.022
4.85	5.00			35.5%	0.81	0.0496	-0.023	48.5	0.5800	0.6300	2	12	35.5%	-0.19	0.0500	-0.024
4.45	4.60	1	150	35.6%	0.78	0.0540	-0.025	49	0.6800	0.7300	127	3,469	35.1%	-0.22	0.0545	-0.026
4.10	4.20		6	34.9%	0.75	0.0584	-0.026	49.5	0.8000	0.8400	86	101	34.7%	-0.25	0.0589	-0.027
3.70	3.85	122	2,356	34.4%	0.72	0.0625	-0.028	50	0.9400	0.9800	825	17.5K	34.6%	-0.28	0.0632	-0.029
3.35	3.50		2	34.2%	0.69	0.0663	-0.029	50.5	1.08	1.13	16	35	34.2%	-0.31	0.0670	-0.030
3.05	3.15	56	1,571	34.0%	0.66	0.0696	-0.031	51	1.26	1.31	76	2,927	34.2%	-0.35	0.0704	-0.031
2.76	2.84		20	34.0%	0.62	0.0723	-0.032	51.5	1.44	1.49	1,659	57	33.9%	-0.38	0.0731	-0.032
2.50	2.56	1,133	1,501	34.2%	0.58	0.0743	-0.033	52	1.66	1.71	73	4,707	33.9%	-0.42	0.0752	-0.033
2.22	2.29	5	41	34.0%	0.55	0.0755	-0.033	52.5	1.89	1.95	4		33.8%	-0.46	0.0765	-0.034
1.98	2.04	192	2,710	33.9%	0.51	0.0760	-0.033	53	2.15	2.20	9	4,778	33.7%	-0.50	0.0771	-0.034
1.76	1.82	10	30	34.0%	0.47	0.0757	-0.033	53.5	2.42	2.49			33.8%	-0.53	0.0769	-0.034
1.57	1.61	268	4,141	34.1%	0.43	0.0747	-0.033	54	2.71	2.79	6	3,453	33.8%	-0.57	0.0760	-0.033
1.39	1.43	137	46	34.2%	0.40	0.0731	-0.032	54.5	3.00	3.15	1	9	34.0%	-0.61	0.0745	-0.033
1.22	1.25	1,666	20.6K	34.1%	0.36	0.0709	-0.032	55	3.35	3.45	72	13.1K	33.9%	-0.64	0.0724	-0.032
1.08	1.12	29	23	34.5%	0.33	0.0682	-0.031	55.5	3.70	3.85		1	34.4%	-0.68	0.0699	-0.031
0.9500	0.9800	461	9,320	34.6%	0.30	0.0652	-0.030	56	4.05	4.20	44	1,212	34.1%	-0.71	0.0669	-0.030
0.8300	0.8700	29	87	34.8%	0.27	0.0618	-0.028	56.5	4.45	4.60	4		34.6%	-0.74	0.0637	-0.029
0.7400	0.7500	348	6,560	34.9%	0.25	0.0583	-0.027	57	4.85	5.00	22	1,645	34.8%	-0.76	0.0602	-0.028
0.6400	0.6700	39	42	35.2%	0.22	0.0547	-0.026	57.5	5.25	5.40		1	34.7%	-0.79	0.0567	-0.026
0.5700	0.5900	193	4,061	35.5%	0.20	0.0510	-0.024	58	5.70	5.85	53	5,028	35.6%	-0.81	0.0531	-0.025
0.4400	0.4700	223	65.0K	36.2%	0.16	0.0440	-0.022	59	6.60	6.75	110	1,574	36.8%	-0.85	0.0461	-0.022
0.3500	0.3700	254	19.2K	37.0%	0.13	0.0375	-0.019	60	7.50	7.65	35	3,543	37.3%	-0.88	0.0397	-0.020
0.2800	0.3000	75	3,175	38.0%	0.11	0.0319	-0.017	61	8.45	8.60		1,496	38.7%	-0.91	0.0341	-0.018
0.2300	0.2500	16	4,563	39.1%	0.09	0.0271	-0.015	62	9.40	9.55	10	673	39.7%	-0.92	0.0295	-0.016
0.1900	0.2200	63	27.8K	40.5%	0.08	0.0232	-0.014	63	10.10	10.90		1,637	43.8%	-0.94	0.0254	-0.014
0.1700	0.1800	260	7,052	41.7%	0.07	0.0199	-0.013	64	11.10	12.60		1,539	58.8%	-0.95	0.0223	-0.013
0.1400	0.1600	119	14.7K	42.9%	0.06	0.0173	-0.012	65	12.30	12.70	7	3,761	49.4%	-0.96	0.0199	-0.012
0.1300	0.1400	23	11.0K	44.4%	0.05	0.0150	-0.011	66	13.05	15.10		131	71.4%	-0.97	0.0175	-0.011
0.1000	0.1300	20	1,610	45.4%	0.04	0.0132	-0.010	67	14.00	15.75	1	174	68.8%	-0.97	0.0153	-0.010
0.1000	0.1100	1	5,639	46.9%	0.04	0.0117	-0.009	68	13.95	17.20		100	60.8%	-0.98	0.0134	-0.009
0.0800	0.1000	20	1,904	47.8%	0.04	0.0103	-0.009	69	15.60	18.00		172	72.0%	-0.98	0.0116	-0.009
0.0800	0.0900	2,133	96.0K	49.4%	0.03	0.0092	-0.008	70	15.25	19.15		1,668		-0.99	0.0101	-0.008
0.0600	0.0900		636	50.4%	0.03	0.0082	-0.008	71	16.25	20.15		247		-0.99	0.0086	-0.007
0.0700	0.0800	6	3,125	52.4%	0.03	0.0074	-0.007	72	17.20	21.25		93		-0.99	0.0069	-0.007
0.0500	0.0700	1	7,380	52.5%	0.02	0.0067	-0.007	73	18.25	22.25				-0.99	0.0055	-0.007
0.0500	0.0700	4	9,781	54.4%	0.02	0.0061	-0.007	74	19.25	23.25		6		-1.00	0.0044	-0.006
0.0500	0.0700	4	9,835	56.2%	0.02	0.0055	-0.006	75	20.20	24.25				-1.00	0.0034	-0.006
0.0400	0.0600		1,859	56.5%	0.02	0.0050	-0.006	76	21.20	25.25				-1.00	0.0027	-0.006
0.0400	0.0600	2	5,764	58.2%	0.02	0.0046	-0.006	77	22.20	26.25				-1.00	0.0021	-0.005
0.0400	0.0500		2,759	59.0%	0.02	0.0042	-0.005	78	23.20	27.30				-1.00	0.0016	-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