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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
29.34
Ask: 
29.38
Vol: 
36,855,417
Last: 
29.38
Change: 
+0.16 (+0.5481%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 42
Calls
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.28
+0.715
1.34
1.43
291
0.38
0.8925
0.1833
1797
SLV 28.500
0.85
+0.635
0.89
0.98
1,655
0.35
0.7859
0.3159
4535
SLV 29.000
0.47
+0.305
0.52
0.59
10,491
0.34
0.5984
0.4321
3692
SLV 29.500
0.25
+0.175
0.27
0.32
8,392
0.35
0.3841
0.4113
5686
SLV 30.000
0.13
+0.065
0.13
0.15
9,155
0.37
0.2232
0.2985
3532
SLV 30.500
0.07
+0.045
0.06
0.08
886
0.41
0.1242
0.1904
1572
Mon Apr 14 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.05
-0.255
0.03
0.06
1,310
0.37
-0.1077
0.1835
2133
SLV 28.500
0.11
-0.44
0.1
0.11
1,334
0.35
-0.2144
0.3165
1120
SLV 29.000
0.26
-0.68
0.22
0.24
2,494
0.35
-0.4023
0.4334
1984
SLV 29.500
0.47
-0.895
0.43
0.48
310
0.35
-0.6174
0.4128
302
SLV 30.000
0.92
-0.88
0.77
0.85
166
0.37
-0.7786
0.2991
205
SLV 30.500
1.29
-0.985
1.19
1.27
54
0.4
-0.8775
0.1902
85
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.37
+0.665
1.45
1.53
191
0.44
0.8031
0.1852
3093
SLV 28.500
1.01
+0.57
1.05
1.13
908
0.42
0.6994
0.2399
5725
SLV 29.000
0.7
+0.425
0.73
0.8
992
0.42
0.5691
0.2726
4070
SLV 29.500
0.46
+0.295
0.49
0.53
1,000
0.42
0.4338
0.2674
1403
SLV 30.000
0.29
+0.17
0.32
0.35
1,770
0.45
0.3161
0.2326
1487
SLV 30.500
0.21
+0.16
0.22
0.24
2,559
0.47
0.2242
0.1874
1679
Wed Apr 16 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.18
-0.28
0.14
0.16
1,051
0.43
-0.197
0.1855
726
SLV 28.500
0.27
-0.38
0.25
0.27
440
0.42
-0.301
0.2404
457
SLV 29.000
0.48
-0.51
0.4
0.44
353
0.42
-0.4316
0.2734
329
SLV 29.500
0.74
-0.67
0.64
0.69
134
0.43
-0.5675
0.2686
96
SLV 30.000
1.09
-0.76
0.81
1.09
22
0.45
-0.6856
0.2338
32
SLV 30.500
1.46
-0.85
1.17
1.51
13
0.46
-0.778
0.1885
224
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.44
+0.705
1.5
1.58
1,978
0.44
0.782
0.1767
26296
SLV 28.500
1.05
+0.565
1.12
1.19
1,459
0.43
0.6835
0.2179
6032
SLV 29.000
0.75
+0.48
0.81
0.86
12,158
0.43
0.5665
0.2411
46302
SLV 29.500
0.53
+0.345
0.56
0.6
8,443
0.44
0.4467
0.2377
14110
SLV 30.000
0.38
+0.28
0.39
0.43
32,623
0.45
0.3402
0.2129
130274
SLV 30.500
0.26
+0.19
0.27
0.3
3,227
0.47
0.2535
0.1789
17213
Thu Apr 17 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.21
-0.255
0.19
0.21
1,277
0.44
-0.2191
0.1779
17024
SLV 28.500
0.35
-0.39
0.31
0.33
1,121
0.43
-0.3182
0.2195
7823
SLV 29.000
0.54
-0.51
0.48
0.51
4,600
0.43
-0.4361
0.2429
57552
SLV 29.500
0.81
-0.635
0.72
0.76
938
0.44
-0.5567
0.2394
13099
SLV 30.000
1.12
-0.75
0.98
1.17
678
0.46
-0.6639
0.2144
73742
SLV 30.500
1.5
-0.835
1.39
1.8
88
0.47
-0.751
0.18
3906
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.51
+0.72
1.54
1.62
327
0.37
0.7688
0.1717
475
SLV 28.500
1.08
+0.535
1.16
1.23
160
0.36
0.6744
0.2075
191
SLV 29.000
0.8
+0.435
0.86
0.91
327
0.35
0.5638
0.2279
323
SLV 29.500
0.6
+0.345
0.61
0.66
335
0.36
0.4502
0.2262
222
SLV 30.000
0.43
+0.265
0.43
0.46
501
0.37
0.3471
0.2056
616
SLV 30.500
0.29
+0.17
0.3
0.33
91
0.39
0.2621
0.1752
187
Mon Apr 21 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.23
-0.29
0.21
0.24
131
0.37
-0.2312
0.172
217
SLV 28.500
0.39
-0.38
0.34
0.37
180
0.36
-0.3258
0.208
188
SLV 29.000
0.55
-0.545
0.51
0.55
332
0.36
-0.4368
0.2287
299
SLV 29.500
0.78
-0.705
0.76
0.81
51
0.37
-0.5509
0.2275
11
SLV 30.000
1.48
-0.43
1.02
1.22
34
0.37
-0.6547
0.2074
41
SLV 30.500
0
+0
1.37
1.78
0
0.38
-0.7405
0.1774
0
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.28
+0.415
1.59
1.66
1
0.37
0.7488
0.1618
29
SLV 28.500
1.23
+0.615
1.23
1.29
420
0.36
0.6609
0.1894
318
SLV 29.000
0.9
+0.47
0.93
0.98
44
0.36
0.5609
0.2056
7485
SLV 29.500
0.64
+0.34
0.68
0.72
23
0.36
0.458
0.2056
892
SLV 30.000
0.47
+0.26
0.49
0.52
2,188
0.37
0.3626
0.1909
1060
SLV 30.500
0.34
+0.19
0.35
0.38
129
0.38
0.2811
0.1672
275
Wed Apr 23 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.29
-0.295
0.26
0.29
341
0.37
-0.2513
0.1623
353
SLV 28.500
0.44
-0.395
0.4
0.43
90
0.36
-0.3395
0.19
77
SLV 29.000
0.62
-0.53
0.58
0.62
45
0.36
-0.4399
0.2064
45
SLV 29.500
0.93
-0.59
0.83
0.87
5
0.36
-0.5432
0.2068
12
SLV 30.000
2.41
+0
1.11
1.42
0
0.37
-0.6392
0.1924
2
SLV 30.500
1.55
-0.83
1.41
1.88
1
0.38
-0.7215
0.1691
1
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
1.57
+0.625
1.59
1.72
577
0.38
0.7319
0.1517
1319
SLV 28.500
1.28
+0.58
1.3
1.44
455
0.37
0.6508
0.1741
487
SLV 29.000
0.95
+0.475
1
1.05
2,726
0.36
0.5596
0.1876
10556
SLV 29.500
0.72
+0.375
0.76
0.8
300
0.37
0.4656
0.1884
7805
SLV 30.000
0.55
+0.31
0.57
0.6
3,730
0.38
0.3776
0.1771
8041
SLV 30.500
0.41
+0.24
0.42
0.45
1,029
0.38
0.3011
0.1583
16427
Fri Apr 25 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0.37
-0.31
0.32
0.34
187
0.37
-0.2687
0.1525
515
SLV 28.500
0.52
-0.38
0.46
0.49
358
0.37
-0.3503
0.175
5531
SLV 29.000
0.71
-0.51
0.65
0.69
148
0.37
-0.4421
0.1887
1996
SLV 29.500
0.96
-0.63
0.85
1.18
508
0.37
-0.5366
0.1896
1419
SLV 30.000
1.26
-0.72
1.18
1.29
210
0.38
-0.6253
0.1785
1317
SLV 30.500
1.62
-0.785
1.48
1.88
436
0.39
-0.7023
0.1598
706
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0
+0
0
0
0
0
0
0
0
SLV 28.500
0
+0
0
0
0
0
0
0
0
SLV 29.000
0
+0
0
0
0
0
0
0
0
SLV 29.500
0
+0
0
0
0
0
0
0
0
SLV 30.000
0
+0
0
0
0
0
0
0
0
SLV 30.500
0
+0
0
0
0
0
0
0
0
Mon Apr 28 2025
Strike
SLV 28.000
SLV 28.500
SLV 29.000
SLV 29.500
SLV 30.000
SLV 30.500
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SLV 28.000
0
+0
0
0
0
0
0
0
0
SLV 28.500
0
+0
0
0
0
0
0
0
0
SLV 29.000
0
+0
0
0
0
0
0
0
0
SLV 29.500
0
+0
0
0
0
0
0
0
0
SLV 30.000
0
+0
0
0
0
0
0
0
0
SLV 30.500
0
+0
0
0
0
0
0
0
0
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.