SLV cadeia de opções iShares Silver Trust

Expiração Cboe delayed options data · em 20:06 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 ±8.0% (47.51–55.75) · IV ATM 33.7% · P/C open interest 0.25

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
25.60	25.80		11		1.00	0.0005	0.000	26	0	0.0200		16	86.7%	-0.00	0.0005	-0.001
24.65	24.80		6	85.9%	1.00	0.0006	0.000	27	0	0.0200		39	82.3%	-0.00	0.0006	-0.001
23.65	23.80		7	78.6%	1.00	0.0007	0.000	28	0.0100	0.0200		19	81.4%	-0.00	0.0007	-0.002
22.65	22.85		13	84.1%	1.00	0.0009	0.000	29	0.0100	0.0300		10	79.7%	-0.00	0.0009	-0.002
21.65	21.85	3	45	78.2%	1.00	0.0011	0.000	30	0.0100	0.0200	10	169	73.0%	-0.00	0.0011	-0.002
20.65	20.85		4	72.4%	0.99	0.0014	0.000	31	0.0100	0.0300		14	71.2%	-0.01	0.0014	-0.002
19.65	19.85		10	66.6%	0.99	0.0017	-0.000	32	0.0100	0.0200		43	65.0%	-0.01	0.0017	-0.003
18.65	18.85		13	60.8%	0.99	0.0020	-0.001	33	0.0100	0.0400		110	65.0%	-0.01	0.0020	-0.003
17.65	17.85		13	54.9%	0.99	0.0025	-0.001	34	0.0100	0.0400		104	61.1%	-0.01	0.0025	-0.003
16.70	16.85		25	58.8%	0.99	0.0031	-0.002	35	0.0200	0.0300	12	4,934	57.3%	-0.01	0.0031	-0.004
15.70	15.90			59.2%	0.99	0.0037	-0.002	36	0.0200	0.0500		5,378	56.1%	-0.01	0.0037	-0.004
14.70	14.90		18	54.6%	0.98	0.0046	-0.003	37	0.0300	0.0500		179	53.3%	-0.02	0.0046	-0.005
13.70	13.90		8	50.0%	0.98	0.0057	-0.004	38	0.0400	0.0600	4	277	51.2%	-0.02	0.0057	-0.005
12.75	12.90	10	19	49.3%	0.98	0.0071	-0.005	39	0.0600	0.0800	5	58	50.1%	-0.02	0.0071	-0.006
11.75	11.95	5	106	47.7%	0.97	0.0089	-0.006	40	0.0800	0.0900	875	8,104	47.8%	-0.03	0.0089	-0.007
10.80	10.95		6	45.7%	0.96	0.0112	-0.007	41	0.0900	0.1200	23	467	45.7%	-0.04	0.0112	-0.008
9.80	10.00			43.3%	0.95	0.0142	-0.008	42	0.1200	0.1400	3	710	43.6%	-0.04	0.0142	-0.009
8.85	9.05	1	40	42.0%	0.94	0.0181	-0.010	43	0.1500	0.1800	89	1,745	41.6%	-0.06	0.0182	-0.011
7.90	8.05		6	38.9%	0.92	0.0231	-0.012	44	0.2000	0.2200	305	1,098	39.7%	-0.07	0.0232	-0.013
7.00	7.15	1	953	38.6%	0.90	0.0293	-0.015	45	0.2700	0.2900	68	17.1K	38.3%	-0.10	0.0295	-0.016
6.10	6.25		77	37.2%	0.87	0.0368	-0.018	46	0.3700	0.3900	385	2,074	37.1%	-0.13	0.0370	-0.018
5.65	5.80			36.2%	0.85	0.0410	-0.019	46.5	0.4200	0.4500	11		36.4%	-0.15	0.0412	-0.020
5.25	5.40	72	338	36.4%	0.83	0.0453	-0.021	47	0.5100	0.5300	153	1,767	36.2%	-0.17	0.0456	-0.021
4.85	5.00	10		36.2%	0.81	0.0498	-0.022	47.5	0.5800	0.6100	27		35.4%	-0.19	0.0502	-0.023
4.45	4.55	62	67	35.2%	0.78	0.0544	-0.024	48	0.6900	0.7200	208	3,973	35.2%	-0.22	0.0549	-0.025
4.05	4.20			35.0%	0.75	0.0588	-0.026	48.5	0.8000	0.8300	13		34.8%	-0.25	0.0593	-0.026
3.70	3.80	87	118	34.5%	0.72	0.0631	-0.027	49	0.9300	0.9600	271	3,356	34.4%	-0.28	0.0637	-0.028
3.35	3.45	22		34.2%	0.69	0.0670	-0.028	49.5	1.08	1.11	102		34.2%	-0.31	0.0677	-0.029
3.00	3.15	140	2,360	34.1%	0.66	0.0704	-0.030	50	1.26	1.28	1,425	16.6K	34.0%	-0.35	0.0712	-0.030
2.72	2.80	2		33.8%	0.62	0.0732	-0.031	50.5	1.43	1.48	36		33.8%	-0.38	0.0741	-0.031
2.44	2.51	84	1,570	33.7%	0.58	0.0754	-0.031	51	1.63	1.70	345	2,767	33.6%	-0.42	0.0764	-0.032
2.17	2.25	21		33.7%	0.54	0.0767	-0.032	51.5	1.88	1.94	85		33.7%	-0.46	0.0779	-0.032
1.93	1.97	218	1,408	33.4%	0.51	0.0773	-0.032	52	2.12	2.19	663	4,376	33.5%	-0.50	0.0786	-0.032
1.71	1.78	69		33.7%	0.47	0.0772	-0.032	52.5	2.39	2.47			33.4%	-0.54	0.0785	-0.032
1.50	1.57	1,628	2,189	33.6%	0.43	0.0762	-0.031	53	2.69	2.77	53	4,779	33.5%	-0.58	0.0777	-0.032
1.33	1.38	33		33.7%	0.39	0.0746	-0.031	53.5	2.97	3.10			33.3%	-0.61	0.0762	-0.031
1.17	1.20	174	4,071	33.6%	0.36	0.0723	-0.030	54	3.30	3.40	88	3,397	33.0%	-0.65	0.0740	-0.030
1.02	1.06	57		33.8%	0.33	0.0695	-0.029	54.5	3.65	3.80	9		33.4%	-0.68	0.0713	-0.029
0.9000	0.9100	9,629	17.7K	33.8%	0.29	0.0662	-0.028	55	4.05	4.15	175	13.2K	33.5%	-0.71	0.0682	-0.028
0.7800	0.8200	23		34.1%	0.27	0.0627	-0.026	55.5	4.40	4.55	1		33.4%	-0.74	0.0648	-0.027
0.6800	0.6900	719	9,200	34.0%	0.24	0.0589	-0.025	56	4.80	4.95	133	1,226	33.5%	-0.77	0.0611	-0.026
0.5900	0.6300	87		34.5%	0.21	0.0551	-0.024	56.5	5.25	5.40			34.5%	-0.80	0.0574	-0.024
0.5200	0.5400	136	6,489	34.6%	0.19	0.0513	-0.023	57	5.65	5.80	11	1,637	34.0%	-0.82	0.0536	-0.023
0.4500	0.4900	42		35.0%	0.17	0.0475	-0.021	57.5	6.10	6.25	1		34.6%	-0.84	0.0498	-0.022
0.4000	0.4200	175	3,996	35.3%	0.16	0.0438	-0.020	58	6.55	6.70	37	5,025	34.9%	-0.86	0.0462	-0.020
0.3200	0.3400	386	64.8K	36.4%	0.13	0.0371	-0.018	59	7.50	7.65	4	1,572	36.7%	-0.89	0.0396	-0.018
0.2500	0.2700	1,991	19.5K	37.1%	0.10	0.0314	-0.016	60	8.40	8.55	13	3,547	35.8%	-0.91	0.0340	-0.016
0.2100	0.2200	127	3,149	38.3%	0.09	0.0266	-0.014	61	9.30	9.65	12	1,488	38.8%	-0.93	0.0291	-0.015
0.1800	0.1900	424	4,440	39.8%	0.07	0.0226	-0.013	62	10.15	10.55	6	679		-0.95	0.0252	-0.013
0.1500	0.1600	78	27.8K	40.9%	0.06	0.0195	-0.012	63	11.15	11.65	17	1,648	39.0%	-0.96	0.0216	-0.012
0.1400	0.1500	43	7,070	42.8%	0.05	0.0168	-0.011	64	12.15	13.55	8	1,547	61.6%	-0.97	0.0192	-0.011
0.1200	0.1300	316	14.5K	44.0%	0.05	0.0147	-0.010	65	13.15	13.50	2	3,761		-0.97	0.0174	-0.010
0.1000	0.1200	923	10.8K	45.3%	0.04	0.0129	-0.009	66	14.25	14.60	3	137	48.7%	-0.98	0.0156	-0.009
0.0900	0.1000	172	1,598	46.3%	0.04	0.0114	-0.009	67	13.40	17.30		220		-0.98	0.0138	-0.008
0.0800	0.0900	54	5,629	47.6%	0.03	0.0101	-0.008	68	14.30	18.30	3	300		-0.99	0.0115	-0.007
0.0700	0.0900	23	1,908	49.2%	0.03	0.0091	-0.008	69	15.25	19.25		322		-0.99	0.0095	-0.007
0.0700	0.0800	87	96.0K	50.7%	0.03	0.0081	-0.007	70	16.25	20.25	4,303	2,582		-0.99	0.0079	-0.007
0.0600	0.0800	88	603	52.1%	0.03	0.0073	-0.007	71	17.25	21.25	370	247		-0.99	0.0066	-0.006
0.0600	0.0700	31	3,127	53.4%	0.02	0.0066	-0.007	72	18.40	22.25	3	93		-1.00	0.0055	-0.006
0.0500	0.0700	10	7,374	54.6%	0.02	0.0060	-0.006	73	19.40	23.25		5		-1.00	0.0042	-0.005
0.0500	0.0600	6	9,772	55.7%	0.02	0.0055	-0.006	74	20.35	24.25		6		-1.00	0.0031	-0.005
0.0500	0.0600	114	9,842	57.5%	0.02	0.0050	-0.006	75	21.35	25.25				-1.00	0.0023	-0.005
0.0400	0.0600	21	1,854	58.4%	0.02	0.0046	-0.005	76	22.40	26.25				-1.00	0.0015	-0.005
0.0400	0.0500	7	5,760	59.2%	0.02	0.0043	-0.005	77	23.40	27.30				-1.00	0.0010	-0.005

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 — Nov 20, 2026

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 — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo