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

Option Chains For SLV 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   0.334 0.232 26.21 0.35
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.19 1.23 1.23 0.00 1306 57880  S   25 SLV 0.00 0.01 0.01 0.00 8099 32141  S  
SLV 0.71 0.73 0.72 0.00 1635 10748  S   25.5 SLV 0.00 0.01 0.01 0.00 14166 16567  S  
SLV 0.20 0.23 0.20 0.00 16980 38498  S   26 SLV 0.00 0.01 0.01 0.00 19152 5227  S  
SLV 0.00 0.01 0.01 0.00 4150 8847  S   26.5 SLV 0.24 0.31 0.28 0.00 1044 2487  S  
SLV 0.00 0.01 0.01 0.00 514 36095  S   27 SLV 0.77 0.81 0.78 0.00 357 2032  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SLV 1.27 1.29 1.30 1.23 131 904  W   25 SLV 0.05 0.06 0.05 0.01 3673 8104  W  
SLV 0.84 0.87 0.85 0.76 294 470  W   25.5 SLV 0.13 0.14 0.14 0.04 9732 24075  W  
SLV 0.50 0.52 0.51 0.38 3152 2958  W   26 SLV 0.29 0.30 0.30 0.16 1561 1520  W  
SLV 0.27 0.29 0.27 0.14 4714 4370  W   26.5 SLV 0.55 0.57 0.54 0.42 329 424  W  
SLV 0.14 0.16 0.16 0.04 16368 2532  W   27 SLV 0.92 0.94 0.88 0.81 47 100  W  
SLV 0.08 0.09 0.09 0.01 3816 98546  W   27.5 SLV 1.35 1.37 1.31 1.28 16 10  W  
 
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 1.33 1.35 1.35 1.26 1028 2125  W   25 SLV 0.09 0.10 0.09 0.02 1859 4516  W  
SLV 0.93 0.95 0.94 0.81 1463 3698  W   25.5 SLV 0.20 0.21 0.21 0.07 2606 9207  W  
SLV 0.61 0.63 0.63 0.45 3379 6797  W   26 SLV 0.38 0.39 0.38 0.20 12215 9572  W  
SLV 0.38 0.39 0.39 0.20 3430 4471  W   26.5 SLV 0.64 0.66 0.65 0.45 682 1599  W  
SLV 0.23 0.24 0.23 0.07 2759 5939  W   27 SLV 0.99 1.01 1.00 0.82 238 293  W  
SLV 0.14 0.15 0.15 0.02 940 6610  W   27.5 SLV 1.40 1.42 1.35 1.27 76 122  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 1.43 1.49 1.38 41 57  W   25 SLV 0.17 0.18 0.16 0.05 469 1159  W  
SLV 0.74 0.76 0.79 0.61 391 1121  W   26 SLV 0.50 0.51 0.48 0.27 665 8338  W  
SLV 0.35 0.36 0.36 0.18 862 584  W   27 SLV 1.10 1.12 1.05 0.84 2 60  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 1.46 1.48 1.52 1.44 241 1636  W   25 SLV 0.20 0.21 0.20 0.06 413 5235  W  
SLV 1.10 1.12 1.16 1.02 323 2311  W   25.5 SLV 0.35 0.36 0.35 0.14 151 1501  W  
SLV 0.81 0.83 0.82 0.67 417 2606  W   26 SLV 0.55 0.57 0.55 0.29 376 12394  W  
SLV 0.58 0.60 0.60 0.41 1083 3366  W   26.5 SLV 0.83 0.84 0.82 0.52 20 132  W  
SLV 0.42 0.43 0.43 0.22 4058 3785  W   27 SLV 1.15 1.17 1.11 0.83 301 157  W  
SLV 0.30 0.31 0.31 0.11 537 3672  W   27.5 SLV 1.54 1.55 1.52 1.21 52 23  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 1.54 1.56 1.63 1.69 31 1215  W   25 SLV 0.26 0.27 0.26 0.08 165 760  W  
SLV 1.20 1.22 1.24 1.28 156 1327  W   25.5 SLV 0.42 0.43 0.44 0.17 148 463  W  
SLV 0.92 0.94 0.93 0.93 898 1283  W   26 SLV 0.64 0.65 0.65 0.30 200 2247  W  
SLV 0.69 0.71 0.70 0.64 211 678  W   26.5 SLV 0.91 0.93 0.90 0.50 86 3917  W  
SLV 0.52 0.54 0.54 0.41 651 2261  W   27 SLV 1.24 1.26 1.41 0.77 0 404  W  
SLV 0.40 0.41 0.43 0.25 24 1050  W   27.5 SLV 1.61 1.63 2.04 1.10 0 92  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 1.63 1.65 1.64 2.02 883 42269  S   25 SLV 0.32 0.33 0.33 0.09 2907 8116  S  
SLV 1.03 1.04 1.03 1.24 1413 53070  S   26 SLV 0.73 0.74 0.73 0.28 1570 30141  S  
SLV 0.63 0.64 0.65 0.65 4189 41551  S   27 SLV 1.33 1.34 1.32 0.67 215 3735  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 1.72 1.74 1.74 2.42 237 1356  W   25 SLV 0.39 0.40 0.38 0.08 35 466  W  
SLV 1.40 1.42 1.45 2.00 70 549  W   25.5 SLV 0.57 0.59 0.57 0.14 18 578  W  
SLV 1.13 1.15 1.21 1.62 581 735  W   26 SLV 0.80 0.81 0.80 0.23 172 470  W  
SLV 0.91 0.92 0.92 1.27 377 1991  W   26.5 SLV 1.08 1.09 1.09 0.36 14 173  W  
SLV 0.73 0.74 0.75 0.97 839 1229  W   27 SLV 1.40 1.42 1.38 0.54 6 20  W  
SLV 0.58 0.60 0.60 0.72 26 1198  W   27.5 SLV 1.76 1.78 1.75 0.77 1 38  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 1.78 1.80 1.75 2.90 2 128  W   25 SLV 0.44 0.45 0.42 0.06 36 929  W  
SLV 1.47 1.49 1.50 2.47 52 374  W   25.5 SLV 0.62 0.64 0.62 0.11 59 889  W  
SLV 1.20 1.22 1.24 2.08 124 559  W   26 SLV 0.86 0.87 0.87 0.17 153 239  W  
SLV 0.98 1.00 1.03 1.71 85 149  W   26.5 SLV 1.13 1.15 1.13 0.27 14 38  W  
SLV 0.80 0.82 0.81 1.37 237 740  W   27 SLV 1.45 1.47 1.44 0.41 13 25  W  
SLV 0.65 0.67 0.67 1.08 216 291  W   27.5 SLV 1.81 1.83 0.00 0.58 0 0  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 1.99 2.02 2.03 4.79 979 31764  S   25 SLV 0.58 0.60 0.59 0.01 2195 11050  S  
SLV 1.44 1.45 1.44 3.96 1570 18863  S   26 SLV 1.02 1.04 1.02 0.04 460 2515  S  
SLV 1.03 1.05 1.05 3.17 1943 21599  S   27 SLV 1.62 1.64 1.63 0.11 33 3680  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 2.06 2.08 2.09 5.55 54 5397  Q   25 SLV 0.63 0.64 0.63 0.01 12 7173  Q  
SLV 1.51 1.53 1.58 4.74 220 18210  Q   26 SLV 1.07 1.08 1.05 0.02 1118 10419  Q  
SLV 1.10 1.12 1.11 3.95 531 4367  Q   27 SLV 1.66 1.68 1.64 0.06 15 502  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.