Cboe Global Markets

SLV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Silver Trust (ETF) (slv)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
29.8
Ask: 
29.82
Vol: 
8,934,271
Last: 
29.8
Change: 
+0.34 (+1.1409%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 48
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.27
+0.285
1.25
1.36
245
0
0.9959
0.0241
584
SLV 29.000
0.76
+0.225
0.78
0.81
877
0
0.9934
0.0569
4646
SLV 29.500
0.29
+0.095
0.28
0.31
3,464
0
0.922
0.6961
8107
SLV 30.000
0.01
-0.045
0
0.01
21,072
0.64
0.2247
1.1162
19121
SLV 30.500
0.01
-0.005
0
0.01
882
1.69
0.0031
0.0375
5977
SLV 31.000
0.01
+0.005
0
0.01
105
2.62
0
0
4614
Fri May 09 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.01
-0.005
0
0.01
152
2.9
-0.0041
0.0241
4894
SLV 29.000
0.01
-0.055
0
0.01
667
1.91
-0.0066
0.0569
10394
SLV 29.500
0.01
-0.215
0
0.01
5,713
0.85
-0.078
0.6961
12391
SLV 30.000
0.22
-0.36
0.18
0.22
1,060
0.64
-0.7753
1.1162
2533
SLV 30.500
0.73
-0.315
0.61
0.75
157
0
-0.9969
0.0375
943
SLV 31.000
1.23
-0.31
0.99
1.48
50
5.75
-1
0
323
Calls
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.34
+0.315
1.3
1.34
15
0.28
0.956
0.1185
54
SLV 29.000
0.8
+0.245
0.82
0.85
409
0.25
0.8939
0.2799
44
SLV 29.500
0.38
+0.11
0.41
0.44
1,427
0.22
0.695
0.584
3653
SLV 30.000
0.15
+0.055
0.15
0.17
8,450
0.22
0.372
0.6375
6215
SLV 30.500
0.05
+0.005
0.04
0.05
2,037
0.23
0.1484
0.3527
1144
SLV 31.000
0.02
-0.005
0.01
0.02
177
0.26
0.0481
0.1421
4995
Mon May 12 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.01
-0.045
0.01
0.02
156
0.29
-0.044
0.1186
2653
SLV 29.000
0.04
-0.095
0.03
0.04
1,168
0.24
-0.1062
0.2804
4040
SLV 29.500
0.13
-0.215
0.11
0.13
2,140
0.22
-0.3058
0.5864
3698
SLV 30.000
0.36
-0.295
0.34
0.37
5,758
0.23
-0.6304
0.6407
717
SLV 30.500
0.78
-0.295
0.72
0.77
71
0.24
-0.8544
0.3524
56
SLV 31.000
1.56
+0
1.19
1.23
0
0.27
-0.9539
0.1398
6
Calls
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.29
+0.2
1.3
1.38
20
0.25
0.9186
0.1555
53
SLV 29.000
0.85
+0.14
0.88
0.92
40
0.26
0.818
0.2886
85
SLV 29.500
0.5
+0.12
0.51
0.54
229
0.25
0.6407
0.4189
661
SLV 30.000
0.26
+0.055
0.26
0.27
941
0.25
0.4206
0.4399
9069
SLV 30.500
0.13
+0.025
0.12
0.13
464
0.26
0.2358
0.3315
4509
SLV 31.000
0.05
-0.005
0.05
0.06
183
0.28
0.1236
0.2053
15894
Wed May 14 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.04
-0.085
0.03
0.04
66
0.27
-0.0815
0.1559
551
SLV 29.000
0.09
-0.135
0.09
0.1
375
0.27
-0.1825
0.2897
1067
SLV 29.500
0.23
-0.2
0.21
0.23
1,445
0.26
-0.3607
0.4214
2719
SLV 30.000
0.46
-0.29
0.45
0.47
57
0.26
-0.5825
0.4441
5326
SLV 30.500
0.82
-0.325
0.8
0.85
117
0.27
-0.7692
0.3355
3540
SLV 31.000
1.29
-0.305
1.19
1.29
25
0.29
-0.8821
0.2067
24
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.39
+0.245
1.37
1.4
87
0.27
0.8829
0.1708
10321
SLV 29.000
0.94
+0.165
0.94
0.97
6,957
0.26
0.7805
0.2697
88133
SLV 29.500
0.61
+0.12
0.59
0.62
965
0.26
0.6239
0.3534
23065
SLV 30.000
0.33
+0.065
0.34
0.35
6,065
0.26
0.441
0.3656
97570
SLV 30.500
0.17
+0.03
0.18
0.19
3,815
0.27
0.2787
0.3029
26732
SLV 31.000
0.1
+0.005
0.09
0.1
3,283
0.28
0.1652
0.2134
57451
Fri May 16 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.06
-0.085
0.06
0.07
487
0.28
-0.1178
0.1722
21042
SLV 29.000
0.15
-0.145
0.13
0.14
1,316
0.27
-0.2211
0.2722
65164
SLV 29.500
0.29
-0.2
0.28
0.3
1,328
0.26
-0.3794
0.3572
9202
SLV 30.000
0.56
-0.245
0.52
0.54
658
0.26
-0.5643
0.3701
70468
SLV 30.500
0.89
-0.29
0.86
0.88
36
0.28
-0.7286
0.3069
2294
SLV 31.000
1.32
-0.29
1.26
1.31
118
0.29
-0.843
0.216
8142
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.36
+0
1.39
1.43
0
0.26
0.8614
0.1745
5
SLV 29.000
0.97
+0.155
0.97
1.01
72
0.24
0.7583
0.2554
69
SLV 29.500
0.61
+0.08
0.63
0.66
16
0.24
0.614
0.3197
100
SLV 30.000
0.38
+0.06
0.39
0.4
52
0.24
0.4489
0.3322
164
SLV 30.500
0.22
+0.035
0.21
0.22
25
0.24
0.297
0.2866
390
SLV 31.000
0.12
+0.005
0.11
0.13
426
0.26
0.1838
0.2127
496
Mon May 19 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.11
-0.065
0.08
0.09
2
0.25
-0.1388
0.175
40
SLV 29.000
0.17
-0.155
0.16
0.18
38
0.25
-0.2423
0.2567
48
SLV 29.500
0.34
-0.195
0.32
0.34
222
0.24
-0.3875
0.3222
43
SLV 30.000
0.56
-0.27
0.56
0.58
67
0.24
-0.5544
0.3366
141
SLV 30.500
1.01
-0.195
0.88
0.94
15
0.25
-0.7088
0.2926
0
SLV 31.000
1.31
-0.315
1.29
1.34
2
0.26
-0.8246
0.219
65
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.28
+0
1.43
1.46
0
0.26
0.8373
0.1741
13
SLV 29.000
1
+0.13
1.03
1.07
40
0.25
0.7355
0.2369
57
SLV 29.500
0.71
+0.12
0.7
0.73
48
0.25
0.604
0.2818
105
SLV 30.000
0.44
+0.06
0.45
0.47
5
0.25
0.4595
0.2904
150
SLV 30.500
0.28
+0.045
0.27
0.29
11
0.26
0.3243
0.2602
227
SLV 31.000
0.17
+0.025
0.16
0.18
40
0.26
0.216
0.207
168
Wed May 21 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.13
-0.095
0.11
0.13
100
0.26
-0.1631
0.1749
17
SLV 29.000
0.22
-0.155
0.21
0.23
3
0.25
-0.2655
0.2383
69
SLV 29.500
0.44
-0.15
0.38
0.4
5
0.25
-0.3979
0.2842
41
SLV 30.000
0.62
-0.265
0.63
0.65
8
0.25
-0.5439
0.294
559
SLV 30.500
1
-0.245
0.94
0.99
6
0.26
-0.6811
0.2652
1
SLV 31.000
0
+0
1.33
1.38
0
0.26
-0.7917
0.2128
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.46
+0.195
1.47
1.53
13
0.25
0.8197
0.17
480
SLV 29.000
1.12
+0.19
1.09
1.12
312
0.26
0.7208
0.2201
701
SLV 29.500
0.78
+0.125
0.78
0.8
54
0.26
0.5997
0.2535
897
SLV 30.000
0.52
+0.08
0.53
0.55
1,052
0.26
0.4703
0.2597
3682
SLV 30.500
0.33
+0.045
0.34
0.35
119
0.26
0.3483
0.2385
887
SLV 31.000
0.21
+0.025
0.21
0.23
464
0.27
0.246
0.1992
1583
Fri May 23 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.15
-0.1
0.15
0.16
82
0.26
-0.1821
0.172
1711
SLV 29.000
0.28
-0.14
0.26
0.27
709
0.26
-0.2822
0.2228
962
SLV 29.500
0.45
-0.2
0.44
0.46
34
0.26
-0.4048
0.2568
433
SLV 30.000
0.71
-0.235
0.68
0.72
53
0.26
-0.5359
0.2635
766
SLV 30.500
1.01
-0.275
1
1.03
2
0.27
-0.6598
0.2428
4884
SLV 31.000
1.38
-0.31
1.37
1.42
5
0.27
-0.7641
0.204
115
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
1.56
+0.185
1.58
1.63
12
0.25
0.7802
0.1581
59
SLV 29.000
1.21
+0.16
1.21
1.25
43
0.25
0.6909
0.1892
1037
SLV 29.500
0.92
+0.135
0.91
0.93
1,044
0.26
0.5891
0.2085
17516
SLV 30.000
0.67
+0.1
0.67
0.68
824
0.26
0.4833
0.2125
10074
SLV 30.500
0.47
+0.07
0.47
0.49
5,331
0.26
0.382
0.2014
9320
SLV 31.000
0.32
+0.035
0.32
0.34
198
0.27
0.2924
0.1787
2817
Fri May 30 2025
Strike
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.500
0.24
-0.11
0.23
0.24
36
0.26
-0.2214
0.1597
1259
SLV 29.000
0.38
-0.145
0.36
0.38
290
0.26
-0.3116
0.1914
7352
SLV 29.500
0.58
-0.18
0.56
0.58
26
0.26
-0.4147
0.2114
3570
SLV 30.000
0.84
-0.215
0.81
0.83
85
0.26
-0.522
0.216
524
SLV 30.500
1.39
+0
1.11
1.15
0
0.27
-0.6252
0.2055
126
SLV 31.000
1.49
-0.28
1.47
1.52
7
0.27
-0.7167
0.1836
90
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.