SLV rantai opsi iShares Silver Trust

Expirasi Cboe delayed options data · per 03:42 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% (47.45–55.63) · ATM IV 33.6% · 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
25.50	25.70		11	82.1%	1.00	0.0006	0.000	26	0	0.0200		16	86.5%	-0.00	0.0006	-0.002
24.50	24.70		6	69.5%	1.00	0.0007	0.000	27	0	0.0200		39	82.0%	-0.00	0.0007	-0.002
23.50	23.70		7		1.00	0.0009	0.000	28	0.0100	0.0200		19	81.2%	-0.00	0.0009	-0.002
22.50	22.70		13		1.00	0.0010	0.000	29	0.0100	0.0200		10	76.9%	-0.00	0.0010	-0.002
21.55	21.75	3	45	81.5%	0.99	0.0012	0.000	30	0.0100	0.0200	10	169	72.7%	-0.00	0.0012	-0.002
20.55	20.75		4	75.9%	0.99	0.0014	0.000	31	0.0100	0.0300		14	71.0%	-0.01	0.0014	-0.002
19.55	19.75		10	70.4%	0.99	0.0016	-0.000	32	0.0100	0.0300		43	66.9%	-0.01	0.0016	-0.003
18.55	18.75		13	65.0%	0.99	0.0020	-0.001	33	0.0100	0.0400		110	64.8%	-0.01	0.0020	-0.003
17.55	17.75		13	59.7%	0.99	0.0024	-0.001	34	0.0100	0.0400		104	60.9%	-0.01	0.0024	-0.003
16.55	16.75		25	54.4%	0.99	0.0029	-0.002	35	0.0200	0.0400	12	4,934	58.4%	-0.01	0.0029	-0.004
15.55	15.75			49.1%	0.99	0.0036	-0.002	36	0.0200	0.0500		5,378	55.8%	-0.01	0.0036	-0.004
14.60	14.80		18	56.1%	0.98	0.0045	-0.003	37	0.0300	0.0500		179	53.0%	-0.01	0.0045	-0.004
13.60	13.80		8	51.6%	0.98	0.0056	-0.004	38	0.0400	0.0600	4	277	50.9%	-0.02	0.0057	-0.005
12.60	12.80	10	19	47.2%	0.98	0.0071	-0.005	39	0.0600	0.0800	5	58	49.8%	-0.02	0.0072	-0.006
11.65	11.80	5	106	46.0%	0.97	0.0090	-0.006	40	0.0700	0.0900	875	8,104	47.5%	-0.03	0.0091	-0.007
10.65	10.85		6	44.2%	0.96	0.0115	-0.007	41	0.0900	0.1100	23	467	44.9%	-0.04	0.0116	-0.008
9.70	9.90			43.7%	0.95	0.0147	-0.009	42	0.1200	0.1400	3	710	43.2%	-0.05	0.0148	-0.010
8.75	8.90	1	40	40.9%	0.94	0.0187	-0.010	43	0.1500	0.1800	89	1,745	41.3%	-0.06	0.0188	-0.011
7.80	7.95		6	39.1%	0.92	0.0237	-0.012	44	0.2000	0.2200	305	1,098	39.3%	-0.08	0.0239	-0.013
6.85	7.05	1	953	37.7%	0.90	0.0300	-0.015	45	0.2700	0.2900	68	17.1K	37.9%	-0.10	0.0302	-0.016
6.00	6.15		77	37.1%	0.87	0.0377	-0.018	46	0.3800	0.3900	385	2,074	36.8%	-0.13	0.0380	-0.018
5.55	5.70			36.1%	0.85	0.0419	-0.019	46.5	0.4300	0.4700	11		36.3%	-0.15	0.0423	-0.020
5.15	5.30	72	338	36.2%	0.83	0.0464	-0.021	47	0.5100	0.5400	158	1,767	35.8%	-0.17	0.0468	-0.022
4.70	4.85	10		34.8%	0.80	0.0510	-0.022	47.5	0.6000	0.6300	28		35.4%	-0.20	0.0514	-0.023
4.30	4.45	62	67	34.4%	0.78	0.0555	-0.024	48	0.6900	0.7400	208	3,973	34.9%	-0.22	0.0560	-0.025
3.95	4.10			34.7%	0.75	0.0600	-0.026	48.5	0.8100	0.8600	13		34.6%	-0.25	0.0606	-0.026
3.60	3.75	87	118	34.2%	0.72	0.0642	-0.027	49	0.9600	0.9900	274	3,356	34.4%	-0.28	0.0648	-0.028
3.25	3.40	22		34.3%	0.68	0.0680	-0.029	49.5	1.10	1.15	103		34.1%	-0.32	0.0687	-0.029
2.94	3.05	143	2,360	34.0%	0.65	0.0713	-0.030	50	1.28	1.32	1,430	16.6K	33.9%	-0.35	0.0722	-0.030
2.65	2.72	2		33.7%	0.61	0.0740	-0.031	50.5	1.46	1.53	37		33.7%	-0.39	0.0750	-0.031
2.36	2.44	86	1,570	33.6%	0.57	0.0760	-0.031	51	1.68	1.75	351	2,767	33.7%	-0.43	0.0770	-0.032
2.10	2.18	21		33.5%	0.54	0.0772	-0.032	51.5	1.92	1.99	86		33.6%	-0.47	0.0783	-0.032
1.86	1.93	219	1,408	33.4%	0.50	0.0776	-0.032	52	2.18	2.25	674	4,376	33.5%	-0.51	0.0788	-0.032
1.64	1.72	73		33.5%	0.46	0.0771	-0.032	52.5	2.46	2.53			33.5%	-0.55	0.0785	-0.032
1.46	1.52	1,628	2,189	33.6%	0.42	0.0760	-0.031	53	2.76	2.84	55	4,779	33.6%	-0.58	0.0774	-0.032
1.28	1.33	33		33.6%	0.39	0.0741	-0.031	53.5	3.05	3.20			33.7%	-0.62	0.0757	-0.031
1.13	1.16	174	4,071	33.6%	0.35	0.0717	-0.030	54	3.35	3.55	89	3,397	33.4%	-0.66	0.0735	-0.030
0.9800	1.03	57		33.8%	0.32	0.0688	-0.029	54.5	3.75	3.90	10		33.8%	-0.69	0.0706	-0.029
0.8600	0.9000	9,932	17.7K	34.0%	0.29	0.0654	-0.028	55	4.10	4.25	175	13.2K	33.4%	-0.72	0.0674	-0.028
0.7500	0.7900	23		34.1%	0.26	0.0618	-0.026	55.5	4.50	4.65	1		33.7%	-0.75	0.0639	-0.027
0.6600	0.6900	731	9,200	34.4%	0.23	0.0581	-0.025	56	4.90	5.05	133	1,226	33.8%	-0.78	0.0602	-0.025
0.5700	0.6100	87		34.6%	0.21	0.0542	-0.024	56.5	5.30	5.50			34.1%	-0.80	0.0564	-0.024
0.5000	0.5400	136	6,489	34.9%	0.19	0.0504	-0.022	57	5.75	5.95	11	1,637	34.9%	-0.82	0.0527	-0.023
0.4400	0.4800	42		35.3%	0.17	0.0466	-0.021	57.5	6.20	6.35	1		34.7%	-0.84	0.0490	-0.021
0.3900	0.4100	179	3,996	35.5%	0.15	0.0430	-0.020	58	6.65	6.80	37	5,025	35.0%	-0.86	0.0454	-0.020
0.3100	0.3400	386	64.8K	36.7%	0.12	0.0364	-0.017	59	7.60	7.75	4	1,572	36.8%	-0.89	0.0389	-0.018
0.2500	0.2700	2,001	19.5K	37.6%	0.10	0.0308	-0.016	60	8.55	8.70	13	3,547	38.0%	-0.91	0.0334	-0.016
0.2000	0.2200	127	3,149	38.7%	0.09	0.0261	-0.014	61	9.40	9.65	12	1,488	35.4%	-0.93	0.0287	-0.014
0.1800	0.1900	426	4,440	40.2%	0.07	0.0223	-0.013	62	10.15	10.80	6	679		-0.95	0.0248	-0.013
0.1500	0.1600	78	27.8K	41.3%	0.06	0.0191	-0.012	63	11.30	11.65	17	1,648		-0.96	0.0213	-0.012
0.1300	0.1400	66	7,070	42.6%	0.05	0.0166	-0.011	64	12.15	13.55	8	1,547	58.5%	-0.97	0.0189	-0.011
0.1100	0.1300	316	14.5K	44.4%	0.05	0.0145	-0.010	65	13.25	13.80	2	3,761	45.7%	-0.97	0.0172	-0.010
0.1000	0.1100	924	10.8K	45.3%	0.04	0.0127	-0.009	66	14.25	14.65	3	137		-0.98	0.0154	-0.009
0.0900	0.1000	182	1,598	46.7%	0.04	0.0112	-0.009	67	13.40	17.30		220		-0.98	0.0136	-0.008
0.0800	0.0900	54	5,629	48.0%	0.03	0.0100	-0.008	68	14.05	18.60	3	300		-0.99	0.0112	-0.007
0.0700	0.0900	23	1,908	49.5%	0.03	0.0089	-0.008	69	15.05	19.60		322		-0.99	0.0093	-0.007
0.0700	0.0800	87	96.0K	51.0%	0.03	0.0080	-0.007	70	16.80	20.30	4,303	2,582	86.8%	-0.99	0.0078	-0.007
0.0600	0.0800	88	603	52.4%	0.02	0.0072	-0.007	71	17.05	21.60	370	247		-0.99	0.0065	-0.006
0.0600	0.0700	31	3,127	53.7%	0.02	0.0066	-0.006	72	18.55	22.30	3	93		-1.00	0.0054	-0.006
0.0500	0.0700	10	7,374	54.9%	0.02	0.0060	-0.006	73	19.55	23.25		5		-1.00	0.0042	-0.005
0.0500	0.0600	6	9,772	56.0%	0.02	0.0055	-0.006	74	20.05	24.30		6		-1.00	0.0031	-0.005
0.0500	0.0600	114	9,842	57.8%	0.02	0.0050	-0.006	75	21.05	25.00				-1.00	0.0023	-0.005
0.0400	0.0600	21	1,854	58.8%	0.02	0.0046	-0.005	76	22.55	26.25				-1.00	0.0016	-0.005
0.0400	0.0500	7	5,760	59.6%	0.02	0.0042	-0.005	77	23.55	27.30				-1.00	0.0010	-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