SLV - iShares Silver Trust - Options-Kette

iShares Silver Trust
US ˙ ARCA ˙ US46428Q1094

Verfall
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
SLV20260608P00050000 50.00 0.00 0.02 0.01 4 4 94.09% -0.00 0.00 -0.01 0.00 0.00
SLV20260608P00051000 51.00 0.00 0.02 0.02 1 0 88.12% -0.00 0.00 -0.01 0.00 0.00
SLV20260608P00052000 52.00 0.00 0.02 0.00 0 4 82.23% -0.01 0.00 -0.01 0.00 -0.00
SLV20260608P00053000 53.00 0.01 0.02 0.01 2 4 80.10% -0.01 0.00 -0.01 0.00 -0.00
SLV20260608P00054000 54.00 0.00 0.03 0.02 1 0 74.14% -0.01 0.00 -0.01 0.00 -0.00
SLV20260608P00055000 55.00 0.00 0.03 0.00 0 0 68.25% -0.01 0.00 -0.01 0.00 -0.00
SLV20260608P00056000 56.00 0.00 0.03 0.02 25 7 62.43% -0.01 0.01 -0.01 0.00 -0.00
SLV20260608P00057000 57.00 0.01 0.04 0.00 0 81 60.70% -0.02 0.01 -0.01 0.00 -0.00
SLV20260608P00058000 58.00 0.02 0.05 0.04 1 33 57.48% -0.02 0.01 -0.02 0.00 -0.00
SLV20260608P00059000 59.00 0.04 0.06 0.05 35 50 53.38% -0.03 0.02 -0.02 0.01 -0.00
SLV20260608P00060000 60.00 0.07 0.09 0.07 42 229 50.20% -0.04 0.02 -0.03 0.01 -0.00
SLV20260608P00061000 61.00 0.10 0.13 0.12 94 154 47.03% -0.06 0.03 -0.04 0.01 -0.00
SLV20260608P00062000 62.00 0.17 0.19 0.16 107 235 45.29% -0.10 0.05 -0.06 0.01 -0.00
SLV20260608P00063000 63.00 0.29 0.31 0.30 410 338 42.51% -0.14 0.07 -0.07 0.02 -0.00
SLV20260608P00064000 64.00 0.45 0.51 0.50 785 400 40.78% -0.22 0.09 -0.09 0.02 -0.00
SLV20260608P00064500 64.50 0.57 0.64 0.60 214 186 39.88% -0.26 0.10 -0.10 0.03 -0.00
SLV20260608P00065000 65.00 0.72 0.80 0.74 313 922 39.22% -0.32 0.12 -0.11 0.03 -0.00
SLV20260608P00065500 65.50 0.89 0.99 0.86 61 92 38.49% -0.38 0.13 -0.12 0.03 -0.00
SLV20260608P00066000 66.00 1.12 1.20 1.21 290 181 37.91% -0.44 0.13 -0.12 0.03 -0.00
SLV20260608P00066500 66.50 1.37 1.46 1.30 109 185 37.40% -0.51 0.14 -0.12 0.03 -0.00
SLV20260608P00067000 67.00 1.67 1.75 1.57 128 1,321 37.09% -0.58 0.14 -0.12 0.03 -0.00
SLV20260608P00067500 67.50 1.99 2.12 1.84 89 77 36.81% -0.64 0.13 -0.11 0.03 -0.01
SLV20260608P00068000 68.00 2.35 2.49 2.12 50 139 36.63% -0.70 0.12 -0.10 0.03 -0.01
SLV20260608P00068500 68.50 2.73 2.83 2.84 42 547 36.46% -0.76 0.11 -0.09 0.02 -0.01
SLV20260608P00069000 69.00 3.15 3.35 3.05 58 116 36.68% -0.81 0.10 -0.08 0.02 -0.01
SLV20260608P00069500 69.50 3.60 3.80 3.44 18 171 36.01% -0.86 0.08 -0.06 0.02 -0.01
SLV20260608P00070000 70.00 4.00 4.20 3.90 47 77 36.53% -0.89 0.07 -0.05 0.01 -0.01
SLV20260608P00070500 70.50 4.50 4.70 4.30 40 6 38.08% -0.91 0.06 -0.05 0.01 -0.01
SLV20260608P00071000 71.00 4.95 5.20 4.72 78 22 36.57% -0.94 0.04 -0.03 0.01 -0.00
SLV20260608P00071500 71.50 5.40 5.70 5.31 2 18 39.52% -0.95 0.04 -0.03 0.01 -0.00
SLV20260608P00072000 72.00 5.90 6.20 5.70 18 40 38.84% -0.96 0.03 -0.02 0.01 -0.00
SLV20260608P00072500 72.50 6.40 6.70 6.10 10 34 35.24% -0.99 0.02 -0.01 0.00 -0.00
SLV20260608P00073000 73.00 6.90 7.20 6.65 11 47 37.56% -0.99 0.02 -0.01 0.00 -0.00
SLV20260608P00073500 73.50 7.40 7.70 0.00 0 6 39.85% -0.99 0.01 -0.01 0.00 -0.00
SLV20260608P00074000 74.00 7.90 8.15 7.14 2 79 42.11% -0.99 0.01 -0.01 0.00 -0.00
SLV20260608P00074500 74.50 8.40 8.65 0.00 0 10 44.33% -0.99 0.01 -0.01 0.00 -0.00
SLV20260608P00075000 75.00 8.90 9.15 0.00 0 17 65.16% -0.94 0.02 -0.05 0.01 -0.01
SLV20260608P00076000 76.00 9.90 10.15 0.00 0 6 70.63% -0.94 0.02 -0.06 0.01 -0.01
SLV20260608P00077000 77.00 10.85 11.15 10.20 3 14 75.95% -0.95 0.02 -0.06 0.01 -0.01
SLV20260608P00078000 78.00 11.85 12.15 0.00 0 4 81.12% -0.95 0.02 -0.06 0.01 -0.01
SLV20260608P00079000 79.00 12.85 13.15 0.00 0 8 86.18% -0.95 0.02 -0.06 0.01 -0.01
SLV20260608P00080000 80.00 13.85 14.15 0.00 0 6 91.11% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00081000 81.00 14.85 15.15 0.00 0 10 95.94% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00082000 82.00 15.80 16.15 0.00 0 0 100.66% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00083000 83.00 16.80 17.15 0.00 0 0 105.29% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00084000 84.00 17.85 18.15 0.00 0 0 109.82% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00085000 85.00 18.80 19.15 0.00 0 0 114.27% -0.96 0.01 -0.06 0.01 -0.01
SLV20260608P00086000 86.00 19.80 20.15 0.00 0 0 108.85% -0.98 0.01 -0.04 0.00 -0.01
SLV20260608P00087000 87.00 20.85 21.15 0.00 0 0 112.89% -0.98 0.01 -0.04 0.00 -0.01
SLV20260608P00088000 88.00 21.85 22.15 0.00 0 0 116.86% -0.98 0.01 -0.04 0.00 -0.01
SLV20260608P00089000 89.00 22.80 23.15 0.00 0 0 120.77% -0.98 0.01 -0.04 0.00 -0.01
SLV20260608P00090000 90.00 23.85 24.15 0.00 0 0 124.62% -0.98 0.01 -0.04 0.00 -0.01
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
SLV20260608C00050000 50.00 15.85 16.15 0.00 0 0 106.07% 0.99 0.00 -0.02 0.00 0.01
SLV20260608C00051000 51.00 14.90 15.15 0.00 0 0 99.19% 0.99 0.00 -0.01 0.00 0.01
SLV20260608C00052000 52.00 13.90 14.15 0.00 0 0 101.56% 0.98 0.01 -0.03 0.00 0.01
SLV20260608C00053000 53.00 12.90 13.15 0.00 0 0 85.78% 0.99 0.00 -0.01 0.00 0.01
SLV20260608C00054000 54.00 11.90 12.15 0.00 0 0 87.54% 0.98 0.01 -0.03 0.00 0.01
SLV20260608C00055000 55.00 10.90 11.20 0.00 0 11 80.66% 0.98 0.01 -0.03 0.00 0.01
SLV20260608C00056000 56.00 9.90 10.15 0.00 0 3 73.87% 0.98 0.01 -0.02 0.00 0.01
SLV20260608C00057000 57.00 8.90 9.20 0.00 0 9 67.14% 0.98 0.01 -0.02 0.00 0.01
SLV20260608C00058000 58.00 7.90 8.20 0.00 0 18 65.09% 0.96 0.02 -0.03 0.01 0.01
SLV20260608C00059000 59.00 6.90 7.25 0.00 0 8 58.12% 0.96 0.02 -0.03 0.01 0.01
SLV20260608C00060000 60.00 5.95 6.25 6.45 95 31 54.38% 0.95 0.03 -0.04 0.01 0.01
SLV20260608C00061000 61.00 5.00 5.25 5.60 30 6 49.67% 0.93 0.03 -0.05 0.01 0.01
SLV20260608C00062000 62.00 4.10 4.30 4.57 61 25 46.09% 0.90 0.05 -0.06 0.01 0.01
SLV20260608C00063000 63.00 3.20 3.40 3.64 60 20 43.92% 0.85 0.07 -0.08 0.02 0.01
SLV20260608C00064000 64.00 2.41 2.58 2.72 66 26 41.42% 0.78 0.09 -0.10 0.02 0.01
SLV20260608C00064500 64.50 2.04 2.18 2.42 84 31 41.23% 0.73 0.10 -0.11 0.03 0.01
SLV20260608C00065000 65.00 1.74 1.83 1.99 58 79 39.75% 0.68 0.11 -0.11 0.03 0.01
SLV20260608C00065500 65.50 1.42 1.51 1.70 281 30 39.31% 0.62 0.12 -0.12 0.03 0.01
SLV20260608C00066000 66.00 1.15 1.22 1.34 142 170 38.54% 0.56 0.13 -0.12 0.03 0.00
SLV20260608C00066500 66.50 0.90 0.98 1.04 71 382 38.03% 0.49 0.13 -0.12 0.03 0.00
SLV20260608C00067000 67.00 0.72 0.77 0.74 299 372 37.40% 0.43 0.13 -0.12 0.03 0.00
SLV20260608C00067500 67.50 0.53 0.60 0.65 82 83 36.81% 0.36 0.13 -0.11 0.03 0.00
SLV20260608C00068000 68.00 0.41 0.46 0.44 551 823 37.20% 0.30 0.12 -0.10 0.03 0.00
SLV20260608C00068500 68.50 0.31 0.36 0.31 235 110 37.32% 0.25 0.11 -0.09 0.02 0.00
SLV20260608C00069000 69.00 0.24 0.27 0.24 483 555 37.46% 0.20 0.09 -0.08 0.02 0.00
SLV20260608C00069500 69.50 0.18 0.21 0.20 168 237 38.08% 0.16 0.08 -0.07 0.02 0.00
SLV20260608C00070000 70.00 0.14 0.17 0.17 567 1,112 38.34% 0.13 0.07 -0.06 0.02 0.00
SLV20260608C00070500 70.50 0.10 0.15 0.15 26 69 39.89% 0.10 0.06 -0.05 0.01 0.00
SLV20260608C00071000 71.00 0.08 0.12 0.11 62 484 40.85% 0.09 0.05 -0.05 0.01 0.00
SLV20260608C00071500 71.50 0.06 0.10 0.10 19 208 41.75% 0.07 0.04 -0.04 0.01 0.00
SLV20260608C00072000 72.00 0.05 0.08 0.08 98 423 42.57% 0.06 0.03 -0.03 0.01 0.00
SLV20260608C00072500 72.50 0.05 0.08 0.07 169 150 44.79% 0.05 0.03 -0.03 0.01 0.00
SLV20260608C00073000 73.00 0.03 0.06 0.06 65 148 46.88% 0.05 0.03 -0.03 0.01 0.00
SLV20260608C00073500 73.50 0.05 0.07 0.07 13 192 48.84% 0.04 0.02 -0.03 0.01 0.00
SLV20260608C00074000 74.00 0.03 0.06 0.05 31 1,054 48.94% 0.03 0.02 -0.02 0.01 0.00
SLV20260608C00074500 74.50 0.02 0.06 0.06 1 18 50.44% 0.03 0.02 -0.02 0.01 0.00
SLV20260608C00075000 75.00 0.02 0.06 0.05 26 1,077 52.86% 0.03 0.02 -0.02 0.00 0.00
SLV20260608C00076000 76.00 0.01 0.04 0.04 3 46 55.14% 0.02 0.01 -0.02 0.00 0.00
SLV20260608C00077000 77.00 0.01 0.04 0.00 0 160 58.09% 0.02 0.01 -0.01 0.00 0.00
SLV20260608C00078000 78.00 0.01 0.04 0.03 56 275 62.37% 0.02 0.01 -0.01 0.00 0.00
SLV20260608C00079000 79.00 0.01 0.03 0.02 20 5 64.63% 0.01 0.01 -0.01 0.00 0.00
SLV20260608C00080000 80.00 0.00 0.03 0.01 46 209 68.64% 0.01 0.01 -0.01 0.00 0.00
SLV20260608C00081000 81.00 0.00 0.03 0.01 20 17 70.07% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00082000 82.00 0.00 0.03 0.00 0 1 73.81% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00083000 83.00 0.00 0.01 0.00 0 0 77.49% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00084000 84.00 0.00 0.03 0.00 0 0 81.09% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00085000 85.00 0.00 0.03 0.00 0 1 84.64% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00086000 86.00 0.00 0.03 0.00 0 1 88.13% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00087000 87.00 0.00 0.03 0.00 0 30 91.55% 0.01 0.00 -0.01 0.00 0.00
SLV20260608C00088000 88.00 0.00 0.03 0.00 0 0 90.89% 0.00 0.00 -0.01 0.00 0.00
SLV20260608C00089000 89.00 0.00 0.02 0.00 0 0 94.10% 0.00 0.00 -0.01 0.00 0.00
SLV20260608C00090000 90.00 0.00 0.02 0.01 1 10 97.26% 0.00 0.00 -0.01 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
KZ:SLV_KZ 66,54 $
GB:0JKC 68,29 $
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