SLV Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

49.06

Change

-0.10

Open

48.83

Previous

49.16

High

49.08

Low

48.12

Bid

-

Ask

-

Volume

18,332,933

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.390

Hist Vol

0.536

Opt Volume

266,580

Open Int

5,414,254

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261028C00048000	1.06	1.20	0.91	0.00	1,332	355	W	48.00	SLV 261028P00048000	0.00	0.01	0.01	0.00	4,059	3,212	W
SLV 261028C00048500	0.56	0.69	0.69	0.00	6,410	981	W	48.50	SLV 261028P00048500	0.00	0.01	0.01	0.00	4,947	2,737	W
SLV 261028C00049000	0.08	0.17	0.14	0.00	19,303	2,032	W	49.00	SLV 261028P00049000	0.00	0.04	0.02	0.00	1,091	1,304	W
SLV 261028C00049500	0.00	0.03	0.01	0.00	6,819	3,454	W	49.50	SLV 261028P00049500	0.30	0.44	0.40	0.00	221	285	W
SLV 261028C00050000	0.00	0.01	0.01	0.00	12,619	5,738	W	50.00	SLV 261028P00050000	0.80	0.94	1.26	0.00	647	828	W
SLV 261028C00050500	0.00	0.01	0.01	0.00	2,587	1,482	W	50.50	SLV 261028P00050500	1.30	1.44	1.46	0.00	43	105	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261030C00048000	1.32	1.44	1.42	1.23	394	575	W	48.00	SLV 261030P00048000	0.21	0.27	0.24	0.17	1,744	2,406	W
SLV 261030C00048500	0.96	1.07	1.00	0.87	2,349	336	W	48.50	SLV 261030P00048500	0.34	0.40	0.40	0.31	1,146	648	W
SLV 261030C00049000	0.68	0.76	0.68	0.58	5,458	1,063	W	49.00	SLV 261030P00049000	0.53	0.64	0.55	0.52	595	2,541	W
SLV 261030C00049500	0.45	0.51	0.51	0.36	4,331	1,024	W	49.50	SLV 261030P00049500	0.80	0.90	0.86	0.80	248	696	W
SLV 261030C00050000	0.30	0.35	0.32	0.21	6,320	4,319	W	50.00	SLV 261030P00050000	1.11	1.24	1.11	1.15	947	3,336	W
SLV 261030C00050500	0.19	0.23	0.21	0.11	3,125	1,685	W	50.50	SLV 261030P00050500	1.50	1.63	1.58	1.55	201	692	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261102C00048000	1.43	1.56	1.05	1.71	105	73	S	48.00	SLV 261102P00048000	0.31	0.40	0.45	0.63	837	189	S
SLV 261102C00048500	1.09	1.21	1.05	1.41	642	48	S	48.50	SLV 261102P00048500	0.46	0.55	0.63	0.83	170	176	S
SLV 261102C00049000	0.81	0.91	0.75	1.14	847	315	S	49.00	SLV 261102P00049000	0.67	0.77	0.72	1.06	494	245	S
SLV 261102C00049500	0.57	0.67	0.67	0.91	673	241	S	49.50	SLV 261102P00049500	0.93	1.04	1.11	1.32	153	50	S
SLV 261102C00050000	0.42	0.49	0.38	0.71	1,977	619	S	50.00	SLV 261102P00050000	1.24	1.37	1.42	1.63	204	146	S
SLV 261102C00050500	0.28	0.35	0.33	0.55	193	431	S	50.50	SLV 261102P00050500	1.60	1.75	1.91	1.96	109	267	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261104C00048000	1.66	1.78	1.57	1.96	32	477	W	48.00	SLV 261104P00048000	0.52	0.60	0.64	0.85	124	45	W
SLV 261104C00048500	1.34	1.45	1.25	1.66	518	29	W	48.50	SLV 261104P00048500	0.70	0.78	0.75	1.05	128	105	W
SLV 261104C00049000	1.06	1.17	1.01	1.40	329	182	W	49.00	SLV 261104P00049000	0.90	1.01	1.03	1.29	249	106	W
SLV 261104C00049500	0.82	0.93	0.84	1.17	133	219	W	49.50	SLV 261104P00049500	1.17	1.28	1.29	1.55	251	25	W
SLV 261104C00050000	0.64	0.73	0.63	0.96	323	2,134	W	50.00	SLV 261104P00050000	1.47	1.58	1.50	1.85	200	73	W
SLV 261104C00050500	0.48	0.56	0.40	0.78	139	227	W	50.50	SLV 261104P00050500	1.80	1.92	2.22	2.17	65	19	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261106C00048000	1.84	1.97	1.76	2.18	480	260	W	48.00	SLV 261106P00048000	0.70	0.78	0.78	1.03	835	1,241	W
SLV 261106C00048500	1.55	1.65	1.67	1.89	132	884	W	48.50	SLV 261106P00048500	0.88	0.97	0.97	1.24	381	583	W
SLV 261106C00049000	1.27	1.37	1.35	1.63	1,159	369	W	49.00	SLV 261106P00049000	1.10	1.20	1.06	1.48	165	1,006	W
SLV 261106C00049500	1.03	1.12	1.16	1.39	556	453	W	49.50	SLV 261106P00049500	1.36	1.47	1.32	1.74	107	945	W
SLV 261106C00050000	0.84	0.92	0.84	1.18	5,352	1,108	W	50.00	SLV 261106P00050000	1.65	1.76	1.85	2.03	235	2,173	W
SLV 261106C00050500	0.66	0.74	0.75	0.99	292	194	W	50.50	SLV 261106P00050500	1.97	2.09	2.09	2.34	96	259	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261109C00047000	2.64	2.77	2.17	3.11	82	4	S	47.00	SLV 261109P00047000	0.48	0.56	0.71	0.88	20	28	S
SLV 261109C00048000	1.93	2.05	1.57	2.48	17	57	S	48.00	SLV 261109P00048000	0.76	0.85	0.88	1.25	94	109	S
SLV 261109C00049000	1.35	1.45	1.17	1.94	19	82	S	49.00	SLV 261109P00049000	1.17	1.29	1.16	1.70	78	28	S
SLV 261109C00050000	0.90	1.00	0.78	1.48	179	99	S	50.00	SLV 261109P00050000	1.71	1.83	1.95	2.24	121	24	S
SLV 261109C00051000	0.59	0.67	0.51	1.11	13	37	S	51.00	SLV 261109P00051000	2.38	2.51	2.86	2.87	96	29	S
SLV 261109C00052000	0.37	0.44	0.28	0.81	107	127	S	52.00	SLV 261109P00052000	3.15	3.30	3.37	3.57	38	20	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261111C00047000	2.77	2.90	2.34	3.29	169	1	W	47.00	SLV 261111P00047000	0.60	0.68	0.82	1.00	14	8	W
SLV 261111C00048000	2.09	2.20	2.00	2.67	310	1	W	48.00	SLV 261111P00048000	0.91	1.00	1.35	1.37	140	3	W
SLV 261111C00049000	1.52	1.62	1.49	2.13	52	12	W	49.00	SLV 261111P00049000	1.33	1.44	1.39	1.83	43	2	W
SLV 261111C00050000	1.06	1.15	1.04	1.67	88	27	W	50.00	SLV 261111P00050000	1.86	1.98	2.32	2.36	2	35	W
SLV 261111C00051000	0.73	0.82	0.73	1.28	22	47	W	51.00	SLV 261111P00051000	2.25	2.86	2.63	2.97	0	12	W
SLV 261111C00052000	0.49	0.57	0.41	0.97	10	6	W	52.00	SLV 261111P00052000	3.05	3.65	3.34	3.65	0	40	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261113C00048000	2.22	2.33	2.24	2.86	110	93	W	48.00	SLV 261113P00048000	1.02	1.11	1.32	1.48	44	879	W
SLV 261113C00048500	1.92	2.02	1.64	2.58	13	48	W	48.50	SLV 261113P00048500	1.21	1.33	1.43	1.70	359	431	W
SLV 261113C00049000	1.65	1.75	1.64	2.31	279	44	W	49.00	SLV 261113P00049000	1.44	1.54	1.53	1.93	107	1,414	W
SLV 261113C00049500	1.40	1.50	1.52	2.07	238	257	W	49.50	SLV 261113P00049500	1.70	1.81	2.09	2.19	25	1,121	W
SLV 261113C00050000	1.19	1.29	1.30	1.85	1,315	572	W	50.00	SLV 261113P00050000	1.98	2.09	2.14	2.46	19	991	W
SLV 261113C00050500	1.01	1.10	1.04	1.64	146	266	W	50.50	SLV 261113P00050500	2.24	2.48	2.86	2.75	1	295	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261120C00048000	2.51	2.61	2.62	3.49	372	266	S	48.00	SLV 261120P00048000	1.28	1.36	1.43	1.76	3,087	21,037	S
SLV 261120C00048500	2.22	2.31	2.20	3.21	117	293	S	48.50	SLV 261120P00048500	1.49	1.58	1.65	1.97	330	258	S
SLV 261120C00049000	1.95	2.04	2.10	2.95	2,676	1,770	S	49.00	SLV 261120P00049000	1.72	1.82	1.97	2.20	241	4,126	S
SLV 261120C00049500	1.71	1.80	1.83	2.70	308	397	S	49.50	SLV 261120P00049500	1.97	2.07	2.34	2.44	6	10,386	S
SLV 261120C00050000	1.49	1.58	1.48	2.46	7,167	5,730	S	50.00	SLV 261120P00050000	2.25	2.35	2.66	2.70	158	24,432	S
SLV 261120C00050500	1.30	1.38	1.22	2.24	547	262	S	50.50	SLV 261120P00050500	2.55	2.66	3.05	2.98	3	52	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261127C00048000	2.72	2.84	2.66	4.13	99	88	W	48.00	SLV 261127P00048000	1.46	1.56	1.74	1.91	163	459	W
SLV 261127C00048500	2.43	2.55	2.22	3.85	142	70	W	48.50	SLV 261127P00048500	1.67	1.78	2.00	2.12	72	165	W
SLV 261127C00049000	2.16	2.28	1.82	3.58	142	145	W	49.00	SLV 261127P00049000	1.90	2.02	2.23	2.34	32	515	W
SLV 261127C00049500	1.93	2.04	1.72	3.33	64	106	W	49.50	SLV 261127P00049500	2.16	2.27	2.47	2.57	62	394	W
SLV 261127C00050000	1.71	1.81	1.64	3.08	559	907	W	50.00	SLV 261127P00050000	2.43	2.56	2.83	2.82	23	691	W
SLV 261127C00050500	1.51	1.61	1.47	2.86	141	296	W	50.50	SLV 261127P00050500	2.73	2.86	2.77	3.07	0	137	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261204C00048000	2.96	3.10	2.87	4.81	58	64	W	48.00	SLV 261204P00048000	1.67	1.76	1.97	1.98	50	138	W
SLV 261204C00048500	2.68	2.80	2.44	4.53	3	328	W	48.50	SLV 261204P00048500	1.88	2.00	2.28	2.17	123	85	W
SLV 261204C00049000	2.42	2.53	2.18	4.25	70	54	W	49.00	SLV 261204P00049000	2.12	2.24	2.42	2.38	91	89	W
SLV 261204C00049500	2.18	2.29	2.12	3.99	41	67	W	49.50	SLV 261204P00049500	2.37	2.50	2.97	2.60	0	12	W
SLV 261204C00050000	1.96	2.06	1.91	3.74	182	251	W	50.00	SLV 261204P00050000	2.65	2.77	3.01	2.83	7	42	W
SLV 261204C00050500	1.76	1.86	1.64	3.50	55	109	W	50.50	SLV 261204P00050500	2.94	3.10	3.45	3.07	1	23	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261218C00047000	4.00	4.15	4.05	6.95	89	106	S	47.00	SLV 261218P00047000	1.65	1.72	1.60	1.59	80	4,389	S
SLV 261218C00048000	3.40	3.55	3.40	6.33	169	624	S	48.00	SLV 261218P00048000	2.05	2.12	2.15	1.90	137	4,218	S
SLV 261218C00049000	2.88	2.97	2.86	5.75	179	281	S	49.00	SLV 261218P00049000	2.49	2.61	2.58	2.25	161	2,367	S
SLV 261218C00050000	2.42	2.50	2.36	5.20	949	8,985	S	50.00	SLV 261218P00050000	3.00	3.15	3.19	2.63	59	27,508	S
SLV 261218C00051000	2.02	2.10	2.10	4.69	160	7,115	S	51.00	SLV 261218P00051000	3.60	3.75	3.56	3.05	109	2,252	S
SLV 261218C00052000	1.68	1.76	1.66	4.22	149	4,603	S	52.00	SLV 261218P00052000	4.10	4.45	4.73	3.51	82	2,204	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SLV 261231C00047000	4.25	4.40	3.98	8.60	37	79	Q	47.00	SLV 261231P00047000	1.86	1.94	2.03	1.41	123	6,314	Q
SLV 261231C00048000	3.65	3.80	3.50	7.97	106	229	Q	48.00	SLV 261231P00048000	2.26	2.35	2.61	1.67	77	1,828	Q
SLV 261231C00049000	3.15	3.30	3.15	7.37	88	412	Q	49.00	SLV 261231P00049000	2.73	2.84	3.06	1.96	14	2,807	Q
SLV 261231C00050000	2.70	2.79	2.42	6.79	30	1,447	Q	50.00	SLV 261231P00050000	3.25	3.40	3.45	2.28	809	9,846	Q
SLV 261231C00051000	2.30	2.39	2.24	6.25	20	713	Q	51.00	SLV 261231P00051000	3.85	4.00	4.05	2.62	105	1,334	Q
SLV 261231C00052000	1.96	2.04	1.85	5.74	13	611	Q	52.00	SLV 261231P00052000	4.50	4.65	4.70	3.00	10	1,906	Q

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