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)

2025-06-09 15:59:59 ET (Delayed)
Bid: 
33.19
Ask: 
33.2
Vol: 
33,880,285
Last: 
33.19
Change: 
-0.19 (+-0.569%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 60
Calls
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.4
+0.64
1.35
1.43
998
2.73
0.9973
0.0163
1896
SLV 32.500
0.89
+0.505
0.88
0.93
923
1.86
0.9959
0.0356
2154
SLV 33.000
0.37
+0.275
0.38
0.44
4,673
1.32
0.9913
0.1445
3509
SLV 33.500
0.01
-0.035
0
0.01
13,257
0.37
0.1456
2.1045
4226
SLV 34.000
0.01
-0.005
0
0.01
398
1.35
0.0004
0.008
732
SLV 34.500
0.01
+0.005
0
0.01
7
2.19
0
0
1445
Mon Jun 09 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Mon Jun 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.01
-0.025
0
0.01
198
2.73
-0.0027
0.0163
2157
SLV 32.500
0.01
-0.14
0
0.01
6,174
1.86
-0.0041
0.0356
2602
SLV 33.000
0.01
-0.41
0
0.01
2,808
0.94
-0.0087
0.1445
1779
SLV 33.500
0.11
-0.735
0.1
0.14
1,167
0
-0.8544
2.1045
68
SLV 34.000
0.59
-0.705
0.31
0.72
77
0
-0.9996
0.008
25
SLV 34.500
1.11
-0.675
0.85
1.2
36
0
-1
0
6
Calls
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.41
+0.53
1.4
1.44
685
0.4
0.9304
0.138
1155
SLV 32.500
0.95
+0.45
0.95
0.99
5,713
0.37
0.8389
0.2655
1983
SLV 33.000
0.58
+0.28
0.58
0.6
3,104
0.36
0.6724
0.4019
1369
SLV 33.500
0.33
+0.165
0.31
0.33
4,207
0.38
0.4571
0.4315
2900
SLV 34.000
0.16
+0.065
0.15
0.17
5,557
0.39
0.2702
0.3424
4257
SLV 34.500
0.08
+0.015
0.07
0.08
4,948
0.41
0.1467
0.2241
3943
Wed Jun 11 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Wed Jun 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.03
-0.12
0.02
0.03
737
0.37
-0.0695
0.138
2897
SLV 32.500
0.07
-0.235
0.07
0.08
1,257
0.36
-0.1609
0.2655
1546
SLV 33.000
0.2
-0.385
0.18
0.2
2,748
0.36
-0.3273
0.4024
1929
SLV 33.500
0.43
-0.515
0.42
0.44
1,083
0.37
-0.543
0.432
616
SLV 34.000
0.77
-0.59
0.75
0.78
91
0.39
-0.73
0.343
55
SLV 34.500
1.2
-0.62
1.17
1.21
119
0.41
-0.8539
0.2246
56
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.48
+0.51
1.46
1.5
32,175
0.35
0.8762
0.1626
52804
SLV 32.500
1.04
+0.39
1.04
1.08
2,665
0.35
0.7772
0.2437
4147
SLV 33.000
0.71
+0.295
0.71
0.72
5,007
0.35
0.6346
0.3046
4010
SLV 33.500
0.47
+0.205
0.45
0.47
3,618
0.36
0.4767
0.3119
6983
SLV 34.000
0.29
+0.115
0.28
0.3
14,704
0.38
0.3357
0.2734
9405
SLV 34.500
0.18
+0.075
0.17
0.18
27,648
0.4
0.2256
0.2155
26838
Fri Jun 13 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.08
-0.145
0.07
0.08
10,743
0.35
-0.1238
0.1632
9505
SLV 32.500
0.16
-0.25
0.15
0.16
2,674
0.34
-0.2232
0.2448
9112
SLV 33.000
0.31
-0.36
0.31
0.32
3,185
0.35
-0.3665
0.3062
3472
SLV 33.500
0.57
-0.48
0.55
0.57
499
0.36
-0.5252
0.3138
423
SLV 34.000
0.89
-0.53
0.86
0.9
342
0.38
-0.667
0.2751
290
SLV 34.500
1.26
-0.605
1.13
1.3
120
0.39
-0.7775
0.2167
98
Calls
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.53
+0.525
1.49
1.53
661
0.3
0.8521
0.1653
360
SLV 32.500
1.09
+0.39
1.09
1.13
129
0.3
0.7521
0.2287
584
SLV 33.000
0.77
+0.3
0.77
0.79
262
0.3
0.6216
0.2714
407
SLV 33.500
0.54
+0.235
0.53
0.54
799
0.31
0.482
0.2761
783
SLV 34.000
0.36
+0.16
0.34
0.36
880
0.32
0.3553
0.2484
1657
SLV 34.500
0.23
+0.095
0.22
0.23
550
0.33
0.2527
0.2047
581
Mon Jun 16 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.11
-0.15
0.1
0.11
1,250
0.3
-0.1477
0.1655
2102
SLV 32.500
0.21
-0.245
0.19
0.21
309
0.3
-0.2479
0.2291
297
SLV 33.000
0.38
-0.345
0.36
0.38
614
0.3
-0.3787
0.272
770
SLV 33.500
0.63
-0.43
0.61
0.63
29
0.31
-0.5186
0.2771
25
SLV 34.000
0.86
-0.595
0.85
0.96
32
0.32
-0.6458
0.2499
41
SLV 34.500
0
+0
1.2
1.35
0
0.34
-0.7491
0.2066
0
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.6
+0.51
1.56
1.6
169
0.31
0.8168
0.1618
739
SLV 32.500
1.21
+0.415
1.18
1.23
356
0.31
0.7206
0.204
473
SLV 33.000
0.88
+0.315
0.88
0.91
567
0.32
0.6072
0.2291
761
SLV 33.500
0.65
+0.255
0.63
0.66
466
0.33
0.4903
0.2313
870
SLV 34.000
0.44
+0.165
0.45
0.47
325
0.34
0.3824
0.2143
377
SLV 34.500
0.32
+0.125
0.31
0.33
94
0.35
0.2907
0.186
229
Wed Jun 18 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.16
-0.175
0.16
0.17
113
0.31
-0.1834
0.1624
260
SLV 32.500
0.29
-0.255
0.28
0.3
327
0.31
-0.28
0.2049
2638
SLV 33.000
0.47
-0.34
0.46
0.49
131
0.32
-0.3939
0.2302
2220
SLV 33.500
0.73
-0.415
0.72
0.74
161
0.33
-0.5114
0.2325
162
SLV 34.000
0.98
-0.55
1.01
1.06
19
0.34
-0.6197
0.2156
23
SLV 34.500
1.48
-0.48
1.37
1.42
1
0.34
-0.712
0.1875
6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.62
+0.475
1.61
1.64
8,507
0.31
0.7968
0.1567
106843
SLV 32.500
1.26
+0.4
1.25
1.29
2,453
0.31
0.7047
0.1893
17655
SLV 33.000
0.96
+0.335
0.95
0.98
6,606
0.32
0.6005
0.2072
61832
SLV 33.500
0.72
+0.27
0.72
0.74
18,642
0.33
0.4952
0.2082
47924
SLV 34.000
0.53
+0.2
0.53
0.54
8,957
0.34
0.3975
0.1953
61016
SLV 34.500
0.39
+0.155
0.39
0.4
5,122
0.35
0.3124
0.1738
9974
Fri Jun 20 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.22
-0.17
0.2
0.21
2,219
0.31
-0.2036
0.1576
6134
SLV 32.500
0.35
-0.25
0.34
0.35
612
0.31
-0.2963
0.1904
1522
SLV 33.000
0.55
-0.34
0.53
0.55
2,673
0.32
-0.4011
0.2086
3033
SLV 33.500
0.82
-0.39
0.79
0.81
235
0.33
-0.5071
0.2096
350
SLV 34.000
1.12
-0.45
1.09
1.13
642
0.34
-0.6054
0.1968
1863
SLV 34.500
1.48
-0.49
1.44
1.51
108
0.35
-0.6911
0.1754
136
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.62
+1.62
1.54
1.71
20
0.27
0.7858
0.1533
13
SLV 32.500
1.25
+1.25
1.2
1.34
15
0.28
0.6962
0.1813
15
SLV 33.000
0.96
+0.96
0.99
1.03
10
0.3
0.597
0.1965
9
SLV 33.500
0.79
+0.79
0.77
0.79
59
0.31
0.4973
0.1974
49
SLV 34.000
0.6
+0.6
0.57
0.6
55
0.32
0.4043
0.1863
52
SLV 34.500
0.42
+0.42
0.42
0.45
21
0.33
0.3227
0.1675
21
Mon Jun 23 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.26
+0.26
0.22
0.24
21
0.29
-0.2142
0.1538
21
SLV 32.500
0.37
+0.37
0.37
0.4
50
0.29
-0.3041
0.1821
47
SLV 33.000
0.54
+0.54
0.57
0.6
124
0.3
-0.4038
0.1976
109
SLV 33.500
0.79
+0.79
0.81
0.87
1
0.3
-0.5041
0.1988
1
SLV 34.000
1.23
+1.23
1.12
1.19
1
0.31
-0.5978
0.188
1
SLV 34.500
0
+0
1.46
1.53
0
0.32
-0.6801
0.1694
0
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0
+0
0
0
0
0
0
0
0
SLV 32.500
0
+0
0
0
0
0
0
0
0
SLV 33.000
0
+0
0
0
0
0
0
0
0
SLV 33.500
0
+0
0
0
0
0
0
0
0
SLV 34.000
0
+0
0
0
0
0
0
0
0
SLV 34.500
0
+0
0
0
0
0
0
0
0
Wed Jun 25 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0
+0
0
0
0
0
0
0
0
SLV 32.500
0
+0
0
0
0
0
0
0
0
SLV 33.000
0
+0
0
0
0
0
0
0
0
SLV 33.500
0
+0
0
0
0
0
0
0
0
SLV 34.000
0
+0
0
0
0
0
0
0
0
SLV 34.500
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.75
+0.44
1.73
1.81
216
0.29
0.7552
0.1403
5908
SLV 32.500
1.44
+0.405
1.36
1.47
141
0.31
0.6755
0.1585
1143
SLV 33.000
1.15
+0.35
1.14
1.16
912
0.31
0.5901
0.1681
1166
SLV 33.500
0.93
+0.3
0.9
0.92
782
0.32
0.505
0.1687
1224
SLV 34.000
0.72
+0.235
0.71
0.73
617
0.33
0.4248
0.1616
1172
SLV 34.500
0.57
+0.2
0.55
0.57
374
0.33
0.3525
0.1494
390
Fri Jun 27 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.34
-0.19
0.32
0.34
72
0.3
-0.2458
0.1413
665
SLV 32.500
0.48
-0.27
0.49
0.5
87
0.3
-0.326
0.1598
548
SLV 33.000
0.72
-0.31
0.69
0.72
736
0.31
-0.4121
0.1696
867
SLV 33.500
0.92
-0.43
0.96
0.98
8
0.32
-0.4979
0.1703
48
SLV 34.000
1.27
-0.43
1.24
1.29
2
0.32
-0.5788
0.1634
41
SLV 34.500
0
+0
1.58
1.64
0
0.33
-0.6519
0.1513
0
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
1.81
+0.465
1.78
1.82
2,014
0.29
0.7493
0.1373
19559
SLV 32.500
1.46
+0.39
1.46
1.5
227
0.29
0.6716
0.154
6543
SLV 33.000
1.18
+0.34
1.17
1.2
2,657
0.3
0.589
0.1629
9557
SLV 33.500
0.95
+0.295
0.93
0.96
452
0.3
0.5065
0.1636
2906
SLV 34.000
0.74
+0.225
0.74
0.76
994
0.31
0.4285
0.1574
2760
SLV 34.500
0.59
+0.195
0.58
0.6
251
0.32
0.3578
0.1461
3150
Mon Jun 30 2025
Strike
SLV 32.000
SLV 32.500
SLV 33.000
SLV 33.500
SLV 34.000
SLV 34.500
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 32.000
0.35
-0.205
0.35
0.36
158
0.29
-0.2511
0.1382
293
SLV 32.500
0.49
-0.29
0.51
0.53
123
0.29
-0.3293
0.1552
576
SLV 33.000
0.74
-0.32
0.72
0.74
51
0.3
-0.4126
0.1644
97
SLV 33.500
0.99
-0.38
0.98
1.01
15
0.3
-0.4958
0.1654
104
SLV 34.000
1.28
-0.44
1.28
1.32
2
0.31
-0.5746
0.1594
89
SLV 34.500
1.65
-0.47
1.62
1.67
25
0.32
-0.6463
0.1484
44
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.