SLV catena di opzioni iShares Silver Trust

Scadenza Cboe delayed options data · aggiornato al 19:05 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.0% (47.60–55.90) · ATM IV 33.8% · P/C open interest 0.25

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
25.75	25.95		11	93.4%	1.00	0.0005	0.000	26	0	0.0200		16	86.9%	-0.00	0.0005	-0.001
24.75	24.95		6	86.2%	1.00	0.0006	0.000	27	0	0.0200		39	82.5%	-0.00	0.0006	-0.001
23.75	23.95		7	78.9%	1.00	0.0007	0.000	28	0.0100	0.0200		19	81.6%	-0.00	0.0007	-0.002
22.75	22.95		13	71.0%	1.00	0.0009	0.000	29	0.0100	0.0300		10	79.9%	-0.00	0.0009	-0.002
21.80	21.95		45	78.5%	0.99	0.0011	0.000	30	0.0100	0.0200	10	169	73.2%	-0.00	0.0011	-0.002
20.80	20.95		4	72.7%	0.99	0.0014	0.000	31	0.0100	0.0300		14	71.4%	-0.01	0.0014	-0.002
19.80	19.95		10	66.9%	0.99	0.0017	-0.000	32	0.0100	0.0300		43	67.4%	-0.01	0.0017	-0.003
18.80	18.95		13	61.1%	0.99	0.0020	-0.001	33	0.0100	0.0400		110	65.3%	-0.01	0.0020	-0.003
17.80	18.00		13	64.1%	0.99	0.0025	-0.001	34	0.0100	0.0400		104	61.4%	-0.01	0.0025	-0.003
16.80	17.00		25	59.2%	0.99	0.0031	-0.002	35	0.0200	0.0400	10	4,934	59.0%	-0.01	0.0031	-0.004
15.85	16.00			59.5%	0.99	0.0038	-0.003	36	0.0200	0.0500		5,378	56.3%	-0.01	0.0038	-0.004
14.85	15.00		18	54.8%	0.98	0.0046	-0.003	37	0.0300	0.0500		179	53.6%	-0.02	0.0046	-0.005
13.85	14.05		8	54.0%	0.98	0.0057	-0.004	38	0.0400	0.0600	4	277	51.5%	-0.02	0.0057	-0.006
12.85	13.05	10	19	49.6%	0.98	0.0071	-0.005	39	0.0600	0.0800	5	58	50.4%	-0.02	0.0071	-0.006
11.90	12.05	5	106	48.1%	0.97	0.0088	-0.006	40	0.0800	0.0900	875	8,104	48.1%	-0.03	0.0089	-0.007
10.90	11.10		6	46.0%	0.96	0.0111	-0.007	41	0.0900	0.1200	23	467	46.0%	-0.04	0.0112	-0.008
9.95	10.10			43.6%	0.95	0.0140	-0.009	42	0.1200	0.1400	3	710	43.9%	-0.05	0.0141	-0.010
9.00	9.15	1	40	42.4%	0.94	0.0178	-0.010	43	0.1500	0.1800	89	1,745	42.0%	-0.06	0.0179	-0.011
8.05	8.20		6	40.5%	0.93	0.0226	-0.012	44	0.2000	0.2200	305	1,098	40.1%	-0.07	0.0228	-0.013
7.10	7.25	1	953	38.1%	0.90	0.0286	-0.015	45	0.2700	0.2900	44	17.1K	38.7%	-0.10	0.0288	-0.016
6.20	6.35		77	36.9%	0.87	0.0359	-0.018	46	0.3600	0.3900	339	2,074	37.4%	-0.13	0.0361	-0.018
5.80	5.90			36.8%	0.86	0.0399	-0.019	46.5	0.4200	0.4500	11		36.8%	-0.14	0.0402	-0.020
5.35	5.50	72	338	36.3%	0.84	0.0442	-0.021	47	0.4900	0.5300	74	1,767	36.4%	-0.16	0.0445	-0.021
4.95	5.05	10		35.6%	0.81	0.0486	-0.022	47.5	0.5700	0.6000	22		35.8%	-0.19	0.0489	-0.023
4.55	4.65	62	67	35.2%	0.79	0.0531	-0.024	48	0.6700	0.7000	186	3,973	35.4%	-0.21	0.0536	-0.025
4.15	4.30			35.1%	0.76	0.0576	-0.025	48.5	0.7800	0.8200	13		35.1%	-0.24	0.0581	-0.026
3.80	3.90	86	118	34.7%	0.73	0.0618	-0.027	49	0.9100	0.9400	239	3,356	34.7%	-0.27	0.0624	-0.028
3.45	3.55	22		34.5%	0.70	0.0658	-0.028	49.5	1.06	1.10	95		34.6%	-0.30	0.0665	-0.029
3.10	3.20	135	2,360	34.0%	0.66	0.0693	-0.029	50	1.22	1.25	1,386	16.6K	34.1%	-0.34	0.0701	-0.030
2.81	2.88			33.9%	0.63	0.0723	-0.030	50.5	1.40	1.45	35		34.0%	-0.37	0.0732	-0.031
2.52	2.58	84	1,570	33.8%	0.59	0.0746	-0.031	51	1.61	1.66	323	2,767	33.9%	-0.41	0.0756	-0.032
2.25	2.32	16		33.8%	0.55	0.0762	-0.032	51.5	1.83	1.89	75		33.8%	-0.45	0.0772	-0.032
2.00	2.06	211	1,408	33.7%	0.52	0.0770	-0.032	52	2.08	2.13	649	4,376	33.6%	-0.49	0.0782	-0.032
1.77	1.82	67		33.5%	0.48	0.0770	-0.032	52.5	2.35	2.41			33.7%	-0.53	0.0783	-0.032
1.57	1.62	1,628	2,189	33.6%	0.44	0.0763	-0.032	53	2.64	2.70	37	4,779	33.6%	-0.57	0.0777	-0.032
1.38	1.42	33		33.6%	0.40	0.0748	-0.031	53.5	2.93	3.05			33.8%	-0.60	0.0763	-0.032
1.21	1.25	129	4,071	33.6%	0.37	0.0727	-0.030	54	3.25	3.35	80	3,397	33.5%	-0.64	0.0744	-0.031
1.05	1.09	43		33.5%	0.33	0.0701	-0.029	54.5	3.60	3.75	9		34.0%	-0.67	0.0718	-0.030
0.9300	0.9500	9,207	17.7K	33.7%	0.30	0.0670	-0.028	55	3.95	4.10	120	13.2K	33.8%	-0.71	0.0688	-0.029
0.8000	0.8400	23		33.9%	0.27	0.0635	-0.027	55.5	4.35	4.50	1		34.3%	-0.74	0.0655	-0.027
0.7000	0.7300	603	9,200	34.0%	0.25	0.0598	-0.026	56	4.75	4.90	128	1,226	34.5%	-0.76	0.0619	-0.026
0.6100	0.6400	84		34.2%	0.22	0.0560	-0.024	56.5	5.15	5.30			34.4%	-0.79	0.0582	-0.025
0.5400	0.5500	102	6,489	34.4%	0.20	0.0521	-0.023	57	5.55	5.70	10	1,637	34.1%	-0.81	0.0544	-0.023
0.4700	0.4900	41		34.8%	0.18	0.0483	-0.022	57.5	6.00	6.15			34.7%	-0.83	0.0507	-0.022
0.4200	0.4400	165	3,996	35.3%	0.16	0.0446	-0.020	58	6.45	6.60	21	5,025	35.2%	-0.85	0.0470	-0.021
0.3300	0.3400	383	64.8K	36.0%	0.13	0.0378	-0.018	59	7.40	7.55	4	1,572	37.1%	-0.89	0.0403	-0.018
0.2600	0.2700	1,291	19.5K	36.9%	0.11	0.0319	-0.016	60	8.30	8.45	12	3,547	36.6%	-0.91	0.0345	-0.016
0.2200	0.2300	120	3,149	38.3%	0.09	0.0270	-0.014	61	9.25	9.65	12	1,488	42.7%	-0.93	0.0295	-0.015
0.1800	0.1900	424	4,440	39.4%	0.07	0.0230	-0.013	62	10.15	10.55	6	679	41.3%	-0.94	0.0255	-0.013
0.1600	0.1700	60	27.8K	41.0%	0.06	0.0197	-0.012	63	11.15	11.65	17	1,648	46.6%	-0.95	0.0219	-0.012
0.1400	0.1500	32	7,070	42.4%	0.06	0.0171	-0.011	64	12.15	13.35	8	1,547	61.9%	-0.96	0.0192	-0.011
0.1200	0.1300	310	14.5K	43.6%	0.05	0.0149	-0.010	65	13.15	13.45	2	3,761	46.1%	-0.97	0.0174	-0.010
0.1000	0.1200	917	10.8K	44.9%	0.04	0.0131	-0.009	66	14.10	14.60	2	137	52.0%	-0.98	0.0158	-0.009
0.0900	0.1000	162	1,598	46.0%	0.04	0.0116	-0.009	67	14.05	17.30		220	68.4%	-0.98	0.0140	-0.008
0.0800	0.1000	46	5,629	47.7%	0.03	0.0103	-0.008	68	15.80	16.85	1	300	55.2%	-0.99	0.0120	-0.007
0.0800	0.0900	22	1,908	49.3%	0.03	0.0092	-0.008	69	15.15	19.25		322		-0.99	0.0099	-0.007
0.0700	0.0800	82	96.0K	50.3%	0.03	0.0082	-0.007	70	17.85	20.15	3	2,582	86.8%	-0.99	0.0083	-0.007
0.0600	0.0800	88	603	51.7%	0.03	0.0074	-0.007	71	17.15	21.25		247		-0.99	0.0069	-0.006
0.0600	0.0700	28	3,127	53.0%	0.02	0.0067	-0.007	72	19.95	22.25	3	93	95.1%	-1.00	0.0058	-0.006
0.0500	0.0700	10	7,374	54.2%	0.02	0.0061	-0.006	73	19.35	23.15		5	56.6%	-1.00	0.0047	-0.005
0.0500	0.0600	5	9,772	55.4%	0.02	0.0056	-0.006	74	20.35	24.25		6	66.4%	-1.00	0.0035	-0.005
0.0500	0.0600	108	9,842	57.1%	0.02	0.0051	-0.006	75	21.35	24.55				-1.00	0.0026	-0.005
0.0400	0.0600	21	1,854	58.1%	0.02	0.0047	-0.005	76	22.35	26.25			70.4%	-1.00	0.0018	-0.005
0.0400	0.0500	7	5,760	58.9%	0.02	0.0043	-0.005	77	23.35	27.30			74.7%	-1.00	0.0011	-0.005

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

SLV catena di opzioni iShares Silver Trust

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità