Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES SILVER TRUST ETF (SLV) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SLV ISHARES SILVER TRUST ETF   0.291 0.238 24.89 -0.17
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.36 1.42 1.39 0.00 60 1856  W   23.5 SLV 0.00 0.01 0.01 0.00 0 2376  W  
SLV 0.86 1.04 0.87 0.00 882 7207  W   24 SLV 0.00 0.01 0.01 0.00 520 4560  W  
SLV 0.37 0.39 0.37 0.00 3703 3668  W   24.5 SLV 0.00 0.01 0.01 0.00 1426 40530  W  
SLV 0.00 0.01 0.01 0.00 22328 54669  W   25 SLV 0.10 0.12 0.13 0.00 8958 11972  W  
SLV 0.00 0.01 0.01 0.00 3130 8789  W   25.5 SLV 0.60 0.63 0.65 0.00 653 6094  W  
SLV 0.00 0.01 0.01 0.00 58 8067  W   26 SLV 1.10 1.13 1.12 0.00 835 11233  W  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.41 1.44 1.40 1.41 822 12  W   23.5 SLV 0.03 0.04 0.04 0.00 491 299  W  
SLV 0.96 0.99 1.00 0.92 59 286  W   24 SLV 0.08 0.09 0.09 0.02 2599 3091  W  
SLV 0.57 0.60 0.58 0.50 830 312  W   24.5 SLV 0.19 0.20 0.20 0.09 1663 1449  W  
SLV 0.30 0.31 0.30 0.20 6437 1527  W   25 SLV 0.40 0.42 0.41 0.30 1580 2153  W  
SLV 0.06 0.07 0.07 0.01 2953 3703  W   26 SLV 1.16 1.18 1.20 1.10 133 7726  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.45 1.47 1.43 1.43 35 1288  W   23.5 SLV 0.05 0.06 0.05 0.01 245 21470  W  
SLV 1.02 1.04 1.02 0.96 242 2726  W   24 SLV 0.12 0.13 0.13 0.04 1379 3808  W  
SLV 0.65 0.68 0.66 0.56 2446 2430  W   24.5 SLV 0.25 0.26 0.26 0.13 3460 4289  W  
SLV 0.39 0.40 0.40 0.27 4257 7389  W   25 SLV 0.48 0.49 0.48 0.34 2261 3437  W  
SLV 0.21 0.22 0.21 0.10 2690 3221  W   25.5 SLV 0.80 0.82 0.84 0.67 251 1250  W  
SLV 0.11 0.12 0.12 0.03 1761 4397  W   26 SLV 1.20 1.22 1.21 1.10 424 12653  W  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.07 1.10 1.10 1.09 7 25  W   24 SLV 0.16 0.17 0.16 0.08 525 225  W  
SLV 0.47 0.48 0.47 0.42 551 386  W   25 SLV 0.54 0.56 0.56 0.40 125 286  W  
SLV 0.17 0.18 0.18 0.10 135 1061  W   26 SLV 1.25 1.27 1.24 1.08 2 46  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.52 1.54 1.53 1.59 8 1529  W   23.5 SLV 0.09 0.10 0.11 0.04 35 1591  W  
SLV 1.11 1.14 1.11 1.15 469 691  W   24 SLV 0.18 0.19 0.18 0.10 305 1526  W  
SLV 0.77 0.79 0.79 0.77 433 1067  W   24.5 SLV 0.34 0.35 0.35 0.22 358 243  W  
SLV 0.52 0.53 0.53 0.47 1884 1720  W   25 SLV 0.58 0.60 0.58 0.42 436 824  W  
SLV 0.33 0.35 0.34 0.26 1106 2588  W   25.5 SLV 0.89 0.92 0.89 0.70 25 417  W  
SLV 0.21 0.22 0.21 0.13 539 2125  W   26 SLV 1.28 1.30 1.32 1.07 22 2246  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.59 1.61 1.62 1.82 23 206  S   23.5 SLV 0.14 0.15 0.15 0.06 111 411  S  
SLV 1.20 1.23 1.20 1.40 208 44196  S   24 SLV 0.25 0.26 0.25 0.13 1867 17015  S  
SLV 0.88 0.91 0.88 1.02 464 1593  S   24.5 SLV 0.43 0.44 0.44 0.24 3762 967  S  
SLV 0.64 0.65 0.63 0.70 4382 44451  S   25 SLV 0.67 0.69 0.69 0.42 4343 9681  S  
SLV 0.44 0.46 0.45 0.46 596 3132  S   25.5 SLV 0.98 1.00 1.01 0.66 27 134  S  
SLV 0.31 0.32 0.32 0.28 1759 58509  S   26 SLV 1.35 1.37 1.40 0.98 393 30241  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.66 1.68 1.59 2.13 3 64  W   23.5 SLV 0.18 0.19 0.18 0.06 44 607  W  
SLV 1.29 1.32 1.35 1.71 42 202  W   24 SLV 0.31 0.32 0.32 0.13 104 21821  W  
SLV 0.98 1.01 1.01 1.32 11 1160  W   24.5 SLV 0.50 0.51 0.49 0.23 666 385  W  
SLV 0.73 0.75 0.73 0.98 257 2513  W   25 SLV 0.75 0.76 0.77 0.38 44 488  W  
SLV 0.54 0.56 0.57 0.70 23 700  W   25.5 SLV 1.06 1.08 1.06 0.58 0 584  W  
SLV 0.40 0.41 0.41 0.48 124 3919  W   26 SLV 1.41 1.44 1.49 0.84 3 611  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.72 1.74 1.70 2.51 14 38  W   23.5 SLV 0.22 0.23 0.23 0.06 57 281  W  
SLV 1.36 1.38 1.46 2.08 70 500  W   24 SLV 0.36 0.37 0.36 0.11 31 1192  W  
SLV 1.06 1.08 1.05 1.69 264 638  W   24.5 SLV 0.55 0.56 0.57 0.19 113 480  W  
SLV 0.81 0.83 0.81 1.33 983 1286  W   25 SLV 0.81 0.82 0.72 0.31 253 1060  W  
SLV 0.62 0.63 0.62 1.02 169 604  W   25.5 SLV 1.11 1.13 1.09 0.47 32 766  W  
SLV 0.47 0.48 0.48 0.75 240 980  W   26 SLV 1.46 1.49 1.53 0.69 0 257  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.79 1.82 0.00 2.97 0 0  W   23.5 SLV 0.27 0.28 0.26 0.05 11 3  W  
SLV 1.44 1.47 1.46 2.54 14 10  W   24 SLV 0.41 0.42 0.42 0.09 14 0  W  
SLV 1.14 1.17 1.17 2.13 5 1  W   24.5 SLV 0.61 0.63 0.64 0.15 22 0  W  
SLV 0.90 0.92 0.91 1.75 290 8  W   25 SLV 0.87 0.88 0.90 0.24 37 0  W  
SLV 0.70 0.72 0.87 1.41 0 15  W   25.5 SLV 1.17 1.20 1.16 0.36 2 0  W  
SLV 0.55 0.56 0.58 1.11 3 1  W   26 SLV 1.52 1.54 1.47 0.53 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.58 1.60 1.60 3.66 451 64739  S   24 SLV 0.51 0.52 0.52 0.04 470 24826  S  
SLV 1.06 1.07 1.06 2.85 22091 70695  S   25 SLV 0.97 0.98 0.97 0.11 1457 27432  S  
SLV 0.69 0.70 0.70 2.10 1953 23147  S   26 SLV 1.62 1.64 1.63 0.25 244 3000  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.64 1.67 1.72 4.33 556 4305  Q   24 SLV 0.55 0.56 0.55 0.02 57 6800  Q  
SLV 1.12 1.14 1.13 3.52 4180 6120  Q   25 SLV 1.02 1.03 1.04 0.06 95 7094  Q  
SLV 0.75 0.77 0.76 2.75 101 19994  Q   26 SLV 1.66 1.68 1.64 0.15 6 10847  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.