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

Option Chains For SLV Report Date:

Symbol Range Chain Type Expiration Strike Option Type Greeks

Try the new Option Chains
Symbol Name Implied Vol Historical Vol Price Change
SLV ISHARES SILVER TRUST ETF   0.411 0.248 28.79 1.73
May 22, 2024 - Calls May 22, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
SLV 4.60 6.10 3.99 4.81 3 397  W 24.00 SLV 0.00 0.01 0.01 0.01 9 169  W
SLV 4.10 5.70 1.93 4.31 0 20  W 24.50 SLV 0.00 0.01 0.01 0.01 0 439  W
SLV 3.75 4.05 3.71 3.81 153 223  W 25.00 SLV 0.00 0.01 0.01 0.01 418 708  W
SLV 2.80 2.85 2.74 2.81 389 1093  W 26.00 SLV 0.01 0.02 0.02 0.00 3807 2065  W
SLV 1.84 1.90 1.92 1.81 2516 2008  W 27.00 SLV 0.05 0.06 0.06 0.00 5222 875  W
SLV 1.03 1.07 1.07 0.86 41729 7114  W 28.00 SLV 0.23 0.25 0.23 0.05 5626 101  W
SLV 0.51 0.52 0.52 0.21 22655 8181  W 29.00 SLV 0.69 0.71 0.67 0.40 533 24  W
SLV 0.25 0.26 0.26 0.02 27014 1382  W 30.00 SLV 1.39 1.45 1.47 1.21 79 4  W
SLV 0.13 0.14 0.13 0.00 2582 1265  W 31.00 SLV 2.28 2.33 2.37 2.19 26 0  W
SLV 0.07 0.08 0.07 0.07 2715 315  W 32.00 No data
SLV 0.04 0.05 0.04 0.04 1150 13  W 33.00 No data
SLV 0.02 0.03 0.03 0.03 61 16  W 34.00 No data
May 24, 2024 - Calls May 24, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
SLV 4.70 5.90 4.95 4.82 398 3578  W 24.00 SLV 0.00 0.01 0.01 0.01 53 22053  W
SLV 4.25 4.60 4.24 4.33 790 1258  W 24.50 SLV 0.00 0.01 0.01 0.01 325 1134  W
SLV 3.80 3.90 3.87 3.83 345 3816  W 25.00 SLV 0.00 0.01 0.01 0.01 431 1733  W
SLV 3.30 3.40 3.35 3.33 372 3825  W 25.50 SLV 0.01 0.02 0.02 0.00 165 1402  W
SLV 2.83 2.88 2.87 2.83 1248 4242  W 26.00 SLV 0.02 0.03 0.03 0.00 6778 7768  W
SLV 2.36 2.41 2.41 2.33 4378 5805  W 26.50 SLV 0.04 0.05 0.04 0.00 3716 2099  W
SLV 1.91 1.95 1.93 1.84 2998 6206  W 27.00 SLV 0.08 0.09 0.09 0.01 2527 1077  W
SLV 1.49 1.54 1.52 1.36 1405 8872  W 27.50 SLV 0.17 0.18 0.18 0.03 8714 333  W
SLV 1.14 1.17 1.15 0.92 14066 9420  W 28.00 SLV 0.31 0.33 0.32 0.09 6861 119  W
SLV 0.85 0.87 0.87 0.55 5962 2149  W 28.50 SLV 0.52 0.54 0.52 0.22 870 3  W
SLV 0.62 0.64 0.64 0.29 8793 12501  W 29.00 SLV 0.80 0.81 0.78 0.46 189 4  W
SLV 0.47 0.48 0.46 0.13 1951 1790  W 29.50 SLV 1.10 1.15 1.17 0.80 73 0  W
SLV 0.34 0.36 0.35 0.05 5027 3275  W 30.00 SLV 1.48 1.53 1.49 1.21 109 59  W
SLV 0.20 0.21 0.21 0.00 1430 400  W 31.00 SLV 2.33 2.39 2.42 2.17 27 0  W
SLV 0.12 0.13 0.13 0.00 883 927  W 32.00 No data
May 29, 2024 - Calls May 29, 2024 - Puts
Symbol Bid Ask Price TPrice Volume OI NS Strike Symbol Bid Ask Price TPrice Volume OI NS
SLV 4.50 6.10 3.99 4.91 2 0  W 24.00 SLV 0.00 0.01 0.01 0.01 26 38  W
SLV 3.80 3.90 3.70 3.91 5 46  W 25.00 SLV 0.01 0.02 0.02 0.00 100 79  W
SLV 2.85 2.91 2.80 2.92 191 110  W 26.00 SLV 0.04 0.05 0.05 0.00 313 1303  W
SLV 1.96 2.01 2.00 1.95 289 313  W 27.00 SLV 0.14 0.15 0.15 0.03 1132 206  W
SLV 1.23 1.28 1.28 1.08 1211 267  W 28.00 SLV 0.41 0.42 0.41 0.16 2481 24  W
SLV 0.74 0.77 0.77 0.46 1562 76  W 29.00 No data
SLV 0.45 0.47 0.46 0.14 4360 1783  W 30.00 SLV 1.60 1.63 1.61 1.21 6 0  W
SLV 0.28 0.30 0.29 0.03 729 4830  W 31.00 No data
SLV 0.18 0.20 0.20 0.00 214 10  W 32.00 No data
SLV 0.13 0.14 0.13 0.00 147 1  W 33.00 No data
SLV 0.09 0.10 0.08 0.00 1505 5  W 34.00 No data
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.