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)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
30.05
Ask: 
30.06
Vol: 
15,285,136
Last: 
30.05
Change: 
-0.48 (+-1.5733%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
1.06
-0.475
1.04
1.07
278
0.42
0.9557
0.1496
1051
SLV 29.500
0.57
-0.49
0.56
0.59
2,337
0.33
0.8521
0.4402
5622
SLV 30.000
0.21
-0.405
0.2
0.22
7,379
0.31
0.5364
0.83
9132
SLV 30.500
0.06
-0.235
0.05
0.06
5,067
0.33
0.1925
0.5269
7262
SLV 31.000
0.02
-0.105
0.01
0.02
4,434
0.38
0.0685
0.2093
16964
SLV 31.500
0.01
-0.025
0
0.01
1,341
0.44
0.0349
0.0986
2259
Fri May 23 2025
Strike
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
SLV 31.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
0.02
+0.005
0.01
0.02
1,364
0.42
-0.0443
0.1496
5793
SLV 29.500
0.04
+0.005
0.03
0.04
1,512
0.32
-0.1479
0.4403
2105
SLV 30.000
0.18
+0.085
0.16
0.18
3,090
0.31
-0.465
0.8406
4878
SLV 30.500
0.51
+0.235
0.49
0.53
667
0.32
-0.8205
0.5579
6350
SLV 31.000
0.89
+0.285
0.95
1
238
0
-0.9462
0.2072
477
SLV 31.500
1.52
+0.49
1.45
1.63
13
0
-0.9761
0.0888
27
Calls
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
1.11
-0.465
1.09
1.13
871
0.25
0.8651
0.2212
740
SLV 29.500
0.71
-0.42
0.68
0.71
842
0.24
0.7329
0.3602
570
SLV 30.000
0.37
-0.375
0.37
0.39
3,028
0.23
0.5282
0.4441
3555
SLV 30.500
0.19
-0.255
0.18
0.19
1,186
0.24
0.3218
0.3851
4790
SLV 31.000
0.1
-0.155
0.09
0.1
969
0.26
0.1782
0.2624
8755
SLV 31.500
0.06
-0.085
0.04
0.05
222
0.27
0.0988
0.1607
617
Wed May 28 2025
Strike
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
SLV 31.500
Puts
(EXPR: Wed May 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
0.07
+0.015
0.06
0.07
921
0.25
-0.1355
0.222
2511
SLV 29.500
0.16
+0.055
0.15
0.16
628
0.24
-0.2684
0.3618
849
SLV 30.000
0.33
+0.115
0.32
0.34
1,123
0.23
-0.4741
0.447
526
SLV 30.500
0.62
+0.195
0.62
0.68
77
0.24
-0.6817
0.3872
362
SLV 31.000
0.98
+0.25
1.02
1.07
11
0.26
-0.8257
0.2638
99
SLV 31.500
2.09
+0
1.47
1.55
0
0.28
-0.9083
0.18
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
1.16
-0.455
1.15
1.18
274
0.26
0.83
0.2189
3133
SLV 29.500
0.77
-0.4
0.77
0.8
1,045
0.25
0.6988
0.308
18138
SLV 30.000
0.48
-0.345
0.47
0.49
1,782
0.25
0.5301
0.3492
11518
SLV 30.500
0.27
-0.28
0.27
0.29
3,156
0.26
0.3638
0.3207
19844
SLV 31.000
0.17
-0.195
0.15
0.17
2,456
0.28
0.232
0.2501
11156
SLV 31.500
0.1
-0.115
0.09
0.1
1,962
0.29
0.1434
0.1757
30947
Fri May 30 2025
Strike
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
SLV 31.000
SLV 31.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 29.000
0.11
+0.025
0.1
0.11
594
0.26
-0.1716
0.2213
7121
SLV 29.500
0.22
+0.065
0.21
0.23
3,713
0.26
-0.3043
0.3117
4569
SLV 30.000
0.43
+0.14
0.41
0.43
8,331
0.25
-0.4751
0.3536
3010
SLV 30.500
0.72
+0.215
0.71
0.74
542
0.26
-0.6432
0.3243
421
SLV 31.000
1.05
+0.24
1.08
1.14
221
0.28
-0.776
0.2517
2398
SLV 31.500
1.58
+0.405
1.52
1.57
2
0.29
-0.8644
0.1759
362
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.