SLV - iShares Silver Trust - Optionskæde

iShares Silver Trust
US ˙ ARCA ˙ US46428Q1094

Udløb
Puts for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SLV20260429P00050000 50.00 0.00 0.02 0.00 0 28 104.68% -0.00 0.00 -0.01 0.00 0.00
SLV20260429P00055000 55.00 0.01 0.04 0.03 4 117 84.90% -0.01 0.00 -0.02 0.00 -0.00
SLV20260429P00056500 56.50 0.01 0.05 0.00 0 12 77.79% -0.01 0.01 -0.02 0.00 -0.00
SLV20260429P00057000 57.00 0.01 0.05 0.05 1 23 74.76% -0.01 0.01 -0.02 0.00 -0.00
SLV20260429P00057500 57.50 0.01 0.06 0.00 0 4 73.35% -0.02 0.01 -0.02 0.00 -0.00
SLV20260429P00058000 58.00 0.01 0.06 0.05 1 35 70.28% -0.02 0.01 -0.02 0.00 -0.00
SLV20260429P00058500 58.50 0.02 0.07 0.05 4 19 71.06% -0.02 0.01 -0.03 0.00 -0.00
SLV20260429P00059000 59.00 0.03 0.08 0.06 31 100 68.96% -0.03 0.01 -0.03 0.00 -0.00
SLV20260429P00059500 59.50 0.04 0.08 0.05 1 5 66.74% -0.03 0.01 -0.03 0.01 -0.00
SLV20260429P00060000 60.00 0.05 0.09 0.07 152 532 65.27% -0.03 0.01 -0.03 0.01 -0.00
SLV20260429P00060500 60.50 0.06 0.08 0.08 15 28 62.78% -0.04 0.02 -0.04 0.01 -0.00
SLV20260429P00061000 61.00 0.07 0.10 0.08 49 108 60.90% -0.04 0.02 -0.04 0.01 -0.00
SLV20260429P00061500 61.50 0.08 0.13 0.11 23 47 58.83% -0.05 0.02 -0.04 0.01 -0.00
SLV20260429P00062000 62.00 0.09 0.13 0.11 63 129 57.14% -0.06 0.02 -0.05 0.01 -0.00
SLV20260429P00062500 62.50 0.11 0.17 0.15 405 235 56.16% -0.07 0.03 -0.05 0.01 -0.00
SLV20260429P00063000 63.00 0.14 0.19 0.15 57 558 54.31% -0.08 0.03 -0.06 0.01 -0.00
SLV20260429P00063500 63.50 0.17 0.22 0.20 16 22 52.18% -0.09 0.04 -0.06 0.01 -0.00
SLV20260429P00064000 64.00 0.20 0.26 0.25 88 126 51.18% -0.11 0.04 -0.07 0.02 -0.00
SLV20260429P00064500 64.50 0.25 0.31 0.28 11 32 50.20% -0.13 0.05 -0.08 0.02 -0.00
SLV20260429P00065000 65.00 0.29 0.35 0.34 306 296 49.08% -0.15 0.06 -0.09 0.02 -0.00
SLV20260429P00065500 65.50 0.37 0.45 0.42 41 64 47.60% -0.18 0.07 -0.10 0.02 -0.00
SLV20260429P00066000 66.00 0.45 0.53 0.52 384 502 46.82% -0.21 0.08 -0.11 0.02 -0.00
SLV20260429P00066500 66.50 0.55 0.66 0.62 83 451 45.93% -0.25 0.09 -0.12 0.03 -0.00
SLV20260429P00067000 67.00 0.72 0.80 0.78 245 818 45.62% -0.30 0.09 -0.13 0.03 -0.00
SLV20260429P00067500 67.50 0.85 0.97 0.87 84 1,792 44.93% -0.35 0.10 -0.14 0.03 -0.00
SLV20260429P00068000 68.00 1.03 1.17 1.12 1,038 2,650 44.92% -0.40 0.11 -0.15 0.03 -0.00
SLV20260429P00068500 68.50 1.24 1.39 1.30 812 371 44.22% -0.45 0.11 -0.15 0.03 -0.00
SLV20260429P00069000 69.00 1.48 1.65 1.58 1,135 378 43.91% -0.51 0.11 -0.15 0.03 -0.00
SLV20260429P00069500 69.50 1.77 1.94 1.68 77 448 43.51% -0.56 0.11 -0.14 0.03 -0.00
SLV20260429P00070000 70.00 2.07 2.25 2.10 128 699 43.36% -0.62 0.11 -0.14 0.03 -0.01
SLV20260429P00070500 70.50 2.42 2.60 2.23 50 524 43.14% -0.67 0.10 -0.13 0.03 -0.01
SLV20260429P00071000 71.00 2.73 2.96 2.74 225 419 43.08% -0.72 0.10 -0.12 0.03 -0.01
SLV20260429P00071500 71.50 3.10 3.35 3.15 32 41 42.48% -0.77 0.09 -0.11 0.02 -0.01
SLV20260429P00072000 72.00 3.50 3.80 3.55 166 436 43.52% -0.80 0.08 -0.10 0.02 -0.01
SLV20260429P00072500 72.50 3.90 4.20 3.75 11 166 42.61% -0.84 0.07 -0.08 0.02 -0.01
SLV20260429P00073000 73.00 4.35 4.65 4.43 65 152 43.45% -0.87 0.06 -0.07 0.02 -0.01
SLV20260429P00073500 73.50 4.80 5.10 4.89 2 11 45.31% -0.89 0.05 -0.07 0.02 -0.01
SLV20260429P00074000 74.00 5.25 5.60 4.95 5 42 44.95% -0.91 0.05 -0.06 0.01 -0.01
SLV20260429P00074500 74.50 5.75 6.05 0.00 0 6 40.42% -0.95 0.03 -0.03 0.01 -0.00
SLV20260429P00075000 75.00 6.20 6.55 6.22 3 81 46.21% -0.94 0.03 -0.04 0.01 -0.00
SLV20260429P00075500 75.50 6.70 7.05 0.00 0 1 45.76% -0.96 0.03 -0.03 0.01 -0.00
SLV20260429P00076000 76.00 7.20 7.50 7.15 4 13 48.36% -0.96 0.02 -0.03 0.01 -0.00
SLV20260429P00076500 76.50 7.70 8.00 0.00 0 1 46.06% -0.98 0.02 -0.02 0.00 -0.00
SLV20260429P00077000 77.00 8.20 8.50 0.00 0 4 62.56% -0.93 0.03 -0.06 0.01 -0.01
SLV20260429P00077500 77.50 8.65 9.00 0.00 0 0 65.32% -0.94 0.03 -0.06 0.01 -0.01
SLV20260429P00078000 78.00 9.15 9.50 9.52 1 10 68.04% -0.94 0.02 -0.06 0.01 -0.01
SLV20260429P00078500 78.50 9.70 10.00 0.00 0 1 55.25% -0.98 0.01 -0.02 0.00 -0.00
SLV20260429P00079000 79.00 10.15 10.50 0.00 0 3 73.37% -0.94 0.02 -0.06 0.01 -0.01
SLV20260429P00079500 79.50 10.65 11.00 0.00 0 0 59.68% -0.98 0.01 -0.02 0.00 -0.00
SLV20260429P00080000 80.00 11.15 11.50 11.10 1 1 78.55% -0.94 0.02 -0.07 0.01 -0.01
SLV20260429P00080500 80.50 11.65 12.00 0.00 0 0 74.48% -0.96 0.02 -0.05 0.01 -0.00
SLV20260429P00081000 81.00 12.15 12.50 12.21 1 2 76.85% -0.96 0.01 -0.05 0.01 -0.00
SLV20260429P00081500 81.50 12.65 13.00 0.00 0 0 79.19% -0.96 0.01 -0.05 0.01 -0.00
SLV20260429P00082000 82.00 13.15 13.50 0.00 0 0 94.12% -0.94 0.02 -0.09 0.01 -0.01
SLV20260429P00082500 82.50 13.65 14.00 0.00 0 0 83.80% -0.97 0.01 -0.05 0.01 -0.00
SLV20260429P00083000 83.00 14.15 14.50 0.00 0 0 86.07% -0.97 0.01 -0.05 0.01 -0.00
SLV20260429P00083500 83.50 14.65 15.00 0.00 0 0 88.31% -0.97 0.01 -0.05 0.01 -0.00
SLV20260429P00084000 84.00 15.15 15.50 0.00 0 0 90.53% -0.97 0.01 -0.05 0.01 -0.00
SLV20260429P00084500 84.50 15.65 16.00 0.00 0 0 106.44% -0.94 0.01 -0.09 0.01 -0.01
SLV20260429P00085000 85.00 16.15 16.50 0.00 0 10 94.90% -0.97 0.01 -0.05 0.01 -0.01
SLV20260429P00085500 85.50 16.65 17.00 0.00 0 0 97.06% -0.97 0.01 -0.05 0.01 -0.01
SLV20260429P00086000 86.00 17.15 17.50 0.00 0 0 99.19% -0.97 0.01 -0.05 0.01 -0.01
SLV20260429P00086500 86.50 17.65 18.00 0.00 0 0 109.42% -0.96 0.01 -0.07 0.01 -0.01
SLV20260429P00090000 90.00 21.15 21.50 0.00 0 0 115.58% -0.97 0.01 -0.05 0.00 -0.01
SLV20260429P00095000 95.00 26.15 26.50 0.00 0 0 134.57% -0.98 0.01 -0.05 0.00 -0.01
SLV20260429P00100000 100.00 31.15 31.50 0.00 0 0 152.20% -0.98 0.00 -0.05 0.00 -0.01
Calls for markedsdato April 24, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SLV20260429C00050000 50.00 18.55 18.85 0.00 0 0 115.48% 0.99 0.00 -0.01 0.00 0.01
SLV20260429C00055000 55.00 13.55 13.90 14.35 2 0 92.41% 0.98 0.01 -0.02 0.00 0.01
SLV20260429C00056500 56.50 12.05 12.40 0.00 0 5 88.52% 0.97 0.01 -0.03 0.00 0.01
SLV20260429C00057000 57.00 11.55 11.90 0.00 0 1 79.26% 0.98 0.01 -0.02 0.00 0.01
SLV20260429C00057500 57.50 11.05 11.40 11.88 2 0 76.03% 0.98 0.01 -0.02 0.00 0.01
SLV20260429C00058000 58.00 10.60 10.90 0.00 0 7 78.33% 0.97 0.01 -0.03 0.01 0.01
SLV20260429C00058500 58.50 10.10 10.40 0.00 0 0 74.96% 0.97 0.01 -0.03 0.01 0.01
SLV20260429C00059000 59.00 9.60 9.90 0.00 0 34 71.61% 0.97 0.01 -0.03 0.01 0.01
SLV20260429C00059500 59.50 9.10 9.45 0.00 0 28 68.27% 0.97 0.01 -0.03 0.01 0.01
SLV20260429C00060000 60.00 8.60 8.90 0.00 0 114 60.09% 0.98 0.01 -0.02 0.00 0.01
SLV20260429C00060500 60.50 8.10 8.45 0.00 0 9 68.59% 0.95 0.02 -0.05 0.01 0.01
SLV20260429C00061000 61.00 7.65 7.95 8.31 2 16 58.31% 0.96 0.02 -0.03 0.01 0.01
SLV20260429C00061500 61.50 7.15 7.45 7.84 1 0 61.47% 0.94 0.02 -0.05 0.01 0.01
SLV20260429C00062000 62.00 6.65 7.00 7.38 5 31 60.47% 0.93 0.03 -0.06 0.01 0.01
SLV20260429C00062500 62.50 6.20 6.45 0.00 0 26 59.05% 0.92 0.03 -0.06 0.01 0.01
SLV20260429C00063000 63.00 5.70 6.00 6.40 6 31 53.12% 0.93 0.03 -0.05 0.01 0.01
SLV20260429C00063500 63.50 5.25 5.50 5.60 2 10 53.41% 0.91 0.04 -0.07 0.01 0.01
SLV20260429C00064000 64.00 4.80 5.05 5.47 17 5 52.90% 0.89 0.04 -0.08 0.02 0.01
SLV20260429C00064500 64.50 4.35 4.60 4.90 7 4 50.83% 0.87 0.05 -0.08 0.02 0.01
SLV20260429C00065000 65.00 3.90 4.15 4.10 14 32 48.85% 0.85 0.06 -0.09 0.02 0.01
SLV20260429C00065500 65.50 3.45 3.75 4.05 3 5 48.09% 0.82 0.07 -0.10 0.02 0.01
SLV20260429C00066000 66.00 3.05 3.25 3.30 119 80 48.10% 0.78 0.08 -0.12 0.02 0.01
SLV20260429C00066500 66.50 2.73 2.91 3.33 22 8 47.29% 0.74 0.08 -0.13 0.03 0.01
SLV20260429C00067000 67.00 2.34 2.52 2.65 115 13 45.26% 0.70 0.09 -0.13 0.03 0.01
SLV20260429C00067500 67.50 2.01 2.15 2.23 264 57 45.28% 0.65 0.10 -0.14 0.03 0.01
SLV20260429C00068000 68.00 1.71 1.84 1.87 189 95 44.13% 0.60 0.11 -0.14 0.03 0.01
SLV20260429C00068500 68.50 1.43 1.56 1.50 212 61 43.60% 0.55 0.11 -0.15 0.03 0.00
SLV20260429C00069000 69.00 1.19 1.30 1.24 358 129 43.62% 0.49 0.11 -0.15 0.03 0.00
SLV20260429C00069500 69.50 0.98 1.08 1.06 1,072 371 43.70% 0.44 0.11 -0.15 0.03 0.00
SLV20260429C00070000 70.00 0.80 0.89 0.85 629 550 43.58% 0.39 0.11 -0.14 0.03 0.00
SLV20260429C00070500 70.50 0.65 0.72 0.70 615 1,943 43.22% 0.33 0.10 -0.13 0.03 0.00
SLV20260429C00071000 71.00 0.50 0.58 0.56 528 479 42.83% 0.28 0.10 -0.12 0.03 0.00
SLV20260429C00071500 71.50 0.39 0.48 0.45 474 535 42.85% 0.24 0.09 -0.11 0.02 0.00
SLV20260429C00072000 72.00 0.31 0.38 0.33 478 2,080 43.31% 0.20 0.08 -0.10 0.02 0.00
SLV20260429C00072500 72.50 0.23 0.31 0.31 241 116 43.47% 0.16 0.07 -0.09 0.02 0.00
SLV20260429C00073000 73.00 0.20 0.24 0.20 5,139 6,178 44.20% 0.14 0.06 -0.08 0.02 0.00
SLV20260429C00073500 73.50 0.15 0.19 0.20 111 38 44.61% 0.11 0.05 -0.07 0.02 0.00
SLV20260429C00074000 74.00 0.12 0.18 0.14 208 290 44.65% 0.09 0.04 -0.05 0.01 0.00
SLV20260429C00074500 74.50 0.08 0.15 0.12 101 61 46.49% 0.08 0.04 -0.05 0.01 0.00
SLV20260429C00075000 75.00 0.07 0.11 0.11 1,474 587 46.64% 0.06 0.03 -0.04 0.01 0.00
SLV20260429C00075500 75.50 0.04 0.11 0.08 42 19 48.92% 0.06 0.03 -0.04 0.01 0.00
SLV20260429C00076000 76.00 0.04 0.09 0.07 39 110 48.63% 0.05 0.02 -0.03 0.01 0.00
SLV20260429C00076500 76.50 0.03 0.10 0.10 1 25 51.88% 0.05 0.02 -0.04 0.01 0.00
SLV20260429C00077000 77.00 0.03 0.07 0.05 82 235 53.03% 0.04 0.02 -0.03 0.01 0.00
SLV20260429C00077500 77.50 0.02 0.07 0.06 9 29 53.91% 0.03 0.02 -0.03 0.01 0.00
SLV20260429C00078000 78.00 0.02 0.06 0.06 40 396 54.47% 0.03 0.01 -0.02 0.01 0.00
SLV20260429C00078500 78.50 0.02 0.06 0.03 5 53 57.75% 0.03 0.01 -0.03 0.01 0.00
SLV20260429C00079000 79.00 0.01 0.05 0.05 6 45 60.06% 0.03 0.01 -0.03 0.01 0.00
SLV20260429C00079500 79.50 0.01 0.06 0.06 19 21 60.20% 0.02 0.01 -0.02 0.00 0.00
SLV20260429C00080000 80.00 0.01 0.04 0.03 48 214 61.16% 0.02 0.01 -0.02 0.00 0.00
SLV20260429C00080500 80.50 0.01 0.04 0.03 1 11 60.37% 0.02 0.01 -0.01 0.00 0.00
SLV20260429C00081000 81.00 0.00 0.03 0.06 30 167 62.41% 0.02 0.01 -0.02 0.00 0.00
SLV20260429C00081500 81.50 0.00 0.03 0.00 0 4 62.57% 0.01 0.01 -0.01 0.00 0.00
SLV20260429C00082000 82.00 0.00 0.03 0.00 0 50 62.26% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00082500 82.50 0.00 0.03 0.03 3 71 64.14% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00083000 83.00 0.00 0.03 0.02 3 38 68.36% 0.01 0.01 -0.01 0.00 0.00
SLV20260429C00083500 83.50 0.00 0.03 0.00 0 3 67.84% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00084000 84.00 0.00 0.03 0.03 2 26 69.66% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00084500 84.50 0.00 0.03 0.00 0 4 71.47% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00085000 85.00 0.00 0.02 0.02 9 62 73.26% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00085500 85.50 0.00 0.03 0.00 0 0 75.04% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00086000 86.00 0.00 0.03 0.02 6 12 76.80% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00086500 86.50 0.00 0.03 0.01 51 2 78.55% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00090000 90.00 0.00 0.03 0.02 5 22 90.36% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00095000 95.00 0.00 0.03 0.02 1 69 106.14% 0.01 0.00 -0.01 0.00 0.00
SLV20260429C00100000 100.00 0.00 0.01 0.00 0 13 108.75% 0.00 0.00 -0.00 0.00 0.00
Other Listings
KZ:SLV_KZ 67,75 $
GB:0JKC 69,30 $
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center