SLV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 49.00 | 17.32 | 16.65 | 17.00 | 0.00 | 10 | 11 | 126.6% |
| 54.00 | 8.93 | 11.70 | 12.00 | 0.00 | 1 | 42 | 96.9% |
| 54.50 | 7.41 | 11.20 | 11.55 | 0.00 | 0 | 40 | 99.2% |
| 55.00 | 13.37 | 10.70 | 11.05 | 0.00 | 5 | 14 | 94.9% |
| 55.50 | 10.44 | 10.20 | 10.55 | -2.18 | 3 | 52 | 91.0% |
| 56.00 | 12.33 | 9.70 | 10.05 | 0.00 | 2 | 18 | 87.1% |
| 57.00 | 8.88 | 8.75 | 9.05 | -2.47 | 7 | 9 | 83.2% |
| 57.50 | 8.29 | 8.25 | 8.55 | -2.32 | 19 | 7 | 78.9% |
| 58.00 | 7.95 | 7.80 | 8.10 | -2.58 | 66 | 19 | 81.3% |
| 58.50 | 7.45 | 7.25 | 7.60 | -2.20 | 33 | 4 | 73.8% |
| 59.00 | 6.75 | 6.80 | 7.10 | -2.81 | 40 | 20 | 72.5% |
| 60.00 | 5.90 | 5.85 | 6.15 | -2.57 | 240 | 262 | 68.4% |
| 60.50 | 5.50 | 5.40 | 5.70 | -1.25 | 29 | 41 | 67.8% |
| 61.00 | 5.02 | 4.95 | 5.20 | -2.29 | 57 | 55 | 64.6% |
| 61.50 | 4.68 | 4.50 | 4.75 | -1.70 | 114 | 133 | 63.0% |
| 62.00 | 4.16 | 4.05 | 4.30 | -2.26 | 720 | 715 | 60.8% |
| 62.50 | 3.60 | 3.60 | 3.90 | -2.25 | 45 | 693 | 59.5% |
| 63.00 | 3.15 | 3.20 | 3.45 | -1.95 | 388 | 432 | 57.5% |
| 63.50 | 2.84 | 2.83 | 3.05 | -2.56 | 364 | 1,040 | 56.7% |
| 64.00 | 2.54 | 2.47 | 2.66 | -2.06 | 843 | 826 | 55.5% |
| 64.50 | 2.22 | 2.10 | 2.42 | -2.31 | 1,074 | 902 | 56.3% |
| 65.00 | 1.96 | 1.77 | 1.96 | -1.89 | 2,902 | 1,227 | 52.5% |
| 65.50 | 1.60 | 1.55 | 1.65 | -1.90 | 1,055 | 1,404 | 52.9% |
| 66.00 | 1.36 | 1.32 | 1.40 | -1.74 | 2,393 | 1,392 | 53.1% |
| 66.50 | 1.10 | 1.00 | 1.13 | -1.76 | 756 | 624 | 50.4% |
| 67.00 | 0.88 | 0.84 | 0.89 | -1.55 | 2,429 | 2,546 | 50.0% |
| 67.50 | 0.70 | 0.67 | 0.71 | -1.32 | 893 | 871 | 50.4% |
| 68.00 | 0.53 | 0.52 | 0.57 | -1.22 | 3,351 | 1,349 | 50.4% |
| 68.50 | 0.44 | 0.40 | 0.44 | -1.14 | 748 | 1,640 | 49.8% |
| 69.00 | 0.34 | 0.31 | 0.34 | -1.06 | 1,195 | 1,733 | 49.6% |
| 69.50 | 0.25 | 0.25 | 0.27 | -1.00 | 458 | 1,251 | 50.1% |
| 70.00 | 0.21 | 0.19 | 0.21 | -0.79 | 4,541 | 3,968 | 50.4% |
| 70.50 | 0.14 | 0.14 | 0.17 | -0.63 | 1,348 | 1,575 | 50.0% |
| 71.00 | 0.13 | 0.12 | 0.13 | -0.58 | 759 | 600 | 51.0% |
| 71.50 | 0.11 | 0.08 | 0.11 | -0.48 | 287 | 2,049 | 51.2% |
| 72.00 | 0.08 | 0.07 | 0.08 | -0.41 | 679 | 1,511 | 52.0% |
| 72.50 | 0.07 | 0.07 | 0.08 | -0.31 | 223 | 443 | 55.1% |
| 73.00 | 0.05 | 0.05 | 0.07 | -0.28 | 1,662 | 1,990 | 55.7% |
| 74.00 | 0.05 | 0.04 | 0.06 | -0.19 | 872 | 685 | 59.8% |
| 75.00 | 0.05 | 0.05 | 0.06 | -0.13 | 999 | 1,252 | 66.0% |
| 76.00 | 0.04 | 0.02 | 0.05 | -0.11 | 66 | 682 | 66.4% |
| 77.00 | 0.03 | 0.00 | 0.05 | -0.10 | 44 | 403 | 68.4% |
| 78.00 | 0.03 | 0.01 | 0.04 | -0.06 | 32 | 558 | 73.4% |
| 79.00 | 0.02 | 0.01 | 0.06 | -0.06 | 26 | 467 | 81.3% |
| 80.00 | 0.03 | 0.01 | 0.03 | -0.04 | 187 | 874 | 79.7% |
| 81.00 | 0.01 | 0.00 | 0.03 | -0.04 | 265 | 438 | 81.3% |
| 82.00 | 0.02 | 0.00 | 0.03 | -0.04 | 165 | 99 | 85.9% |
| 83.00 | 0.01 | 0.00 | 0.03 | -0.03 | 101 | 118 | 89.1% |
| 84.00 | 0.01 | 0.00 | 0.03 | -0.07 | 100 | 1 | 93.8% |
| 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | 150 | 131 | 97.7% |
| 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | 125 | 126 | 112.5% |
| 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | 79 | 334 | 103.1% |
| 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | 1 | 26 | 123.4% |
| 94.00 | 0.01 | 0.00 | 0.08 | 0.00 | 20 | 84 | 146.1% |
| 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | 30 | 32 | 134.4% |
| 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | 0 | 10 | 143.8% |
| 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | 2 | 12 | 134.4% |
| 101.00 | 0.04 | 0.00 | 0.01 | 0.00 | 0 | 30 | 137.5% |
| 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | 0 | 15 | 162.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6,360 | 6,384 | 162.5% |
| 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | 5,446 | 5,447 | 156.3% |
| 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2,575 | 2,597 | 150.0% |
| 43.00 | 0.06 | 0.00 | 0.04 | 0.00 | 3 | 3 | 164.1% |
| 44.00 | 0.06 | 0.00 | 0.04 | 0.00 | 10 | 11 | 156.3% |
| 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | 2 | 219 | 128.1% |
| 46.00 | 0.02 | 0.00 | 0.04 | -0.01 | 430 | 131 | 140.6% |
| 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | 121 | 50 | 128.1% |
| 48.00 | 0.01 | 0.00 | 0.04 | -0.01 | 11 | 52 | 125.0% |
| 48.50 | 0.01 | 0.00 | 0.01 | -0.07 | 2,627 | 2,008 | 106.3% |
| 49.00 | 0.01 | 0.00 | 0.04 | -0.01 | 60 | 103 | 118.8% |
| 50.00 | 0.02 | 0.00 | 0.01 | -0.03 | 58 | 155 | 93.8% |
| 51.00 | 0.01 | 0.01 | 0.05 | -0.01 | 49 | 68 | 109.4% |
| 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | 206 | 40 | 93.8% |
| 52.50 | 0.03 | 0.00 | 0.04 | -0.13 | 7 | 39 | 93.0% |
| 53.00 | 0.02 | 0.01 | 0.03 | -0.02 | 350 | 1,022 | 89.1% |
| 53.50 | 0.05 | 0.00 | 0.05 | -0.02 | 6 | 16 | 89.1% |
| 54.00 | 0.02 | 0.02 | 0.06 | -0.01 | 54 | 540 | 91.4% |
| 54.50 | 0.03 | 0.02 | 0.05 | -0.02 | 146 | 86 | 85.9% |
| 55.00 | 0.04 | 0.03 | 0.05 | -0.02 | 121 | 1,210 | 83.6% |
| 55.50 | 0.06 | 0.00 | 0.10 | -0.01 | 28 | 102 | 82.8% |
| 56.00 | 0.07 | 0.05 | 0.06 | 0.02 | 36 | 164 | 80.5% |
| 56.50 | 0.07 | 0.05 | 0.09 | -0.03 | 72 | 51 | 80.1% |
| 57.00 | 0.10 | 0.03 | 0.11 | 0.02 | 1,067 | 1,020 | 76.2% |
| 57.50 | 0.09 | 0.07 | 0.10 | -0.01 | 83 | 106 | 75.0% |
| 58.00 | 0.09 | 0.09 | 0.11 | -0.01 | 2,229 | 1,658 | 73.4% |
| 58.50 | 0.11 | 0.09 | 0.14 | -0.01 | 46 | 352 | 71.5% |
| 59.00 | 0.12 | 0.11 | 0.14 | 0.01 | 1,377 | 1,140 | 68.4% |
| 59.50 | 0.14 | 0.13 | 0.16 | -0.03 | 399 | 1,323 | 66.4% |
| 60.00 | 0.16 | 0.15 | 0.18 | 0.00 | 1,444 | 2,017 | 64.3% |
| 60.50 | 0.19 | 0.18 | 0.22 | 0.00 | 4,238 | 6,470 | 62.9% |
| 61.00 | 0.24 | 0.23 | 0.25 | 0.03 | 1,400 | 1,626 | 61.4% |
| 61.50 | 0.29 | 0.26 | 0.32 | 0.02 | 131 | 444 | 60.1% |
| 62.00 | 0.35 | 0.32 | 0.36 | 0.07 | 1,205 | 763 | 58.2% |
| 62.50 | 0.42 | 0.38 | 0.44 | 0.09 | 2,912 | 836 | 56.8% |
| 63.00 | 0.50 | 0.46 | 0.49 | 0.13 | 2,644 | 765 | 54.6% |
| 63.50 | 0.61 | 0.56 | 0.60 | 0.15 | 449 | 277 | 53.5% |
| 64.00 | 0.71 | 0.67 | 0.74 | 0.21 | 2,751 | 1,229 | 52.5% |
| 64.50 | 0.85 | 0.82 | 0.89 | 0.27 | 629 | 777 | 51.8% |
| 65.00 | 1.02 | 0.99 | 1.05 | 0.33 | 2,699 | 1,662 | 50.5% |
| 65.50 | 1.24 | 1.20 | 1.25 | 0.39 | 539 | 212 | 50.7% |
| 66.00 | 1.44 | 1.39 | 1.48 | 0.51 | 845 | 583 | 49.9% |
| 66.50 | 1.72 | 1.64 | 1.80 | 0.62 | 134 | 386 | 51.3% |
| 67.00 | 2.03 | 1.93 | 2.12 | 0.78 | 280 | 453 | 51.8% |
| 67.50 | 2.34 | 2.26 | 2.40 | 0.86 | 249 | 1,085 | 49.6% |
| 68.00 | 2.70 | 2.61 | 2.75 | 1.08 | 456 | 525 | 49.1% |
| 68.50 | 3.25 | 2.98 | 3.20 | 1.31 | 226 | 358 | 52.1% |
| 69.00 | 3.47 | 3.35 | 3.60 | 1.23 | 303 | 258 | 52.2% |
| 69.50 | 3.94 | 3.80 | 4.05 | 1.44 | 12 | 19 | 54.2% |
| 70.00 | 4.40 | 4.20 | 4.45 | 1.72 | 162 | 189 | 52.3% |
| 70.50 | 4.84 | 4.65 | 4.95 | 1.62 | 14 | 46 | 56.4% |
| 71.00 | 5.44 | 5.15 | 5.45 | 1.74 | 56 | 72 | 60.4% |
| 71.50 | 5.79 | 5.60 | 5.90 | 1.99 | 56 | 27 | 60.4% |
| 72.00 | 6.31 | 6.10 | 6.40 | 1.98 | 51 | 183 | 64.1% |
| 73.00 | 7.30 | 6.95 | 7.40 | 2.50 | 6 | 66 | 71.1% |
| 74.00 | 8.51 | 8.05 | 8.40 | 2.49 | 41 | 74 | 50.0% |
| 75.00 | 9.15 | 9.05 | 9.40 | 2.30 | 75 | 62 | 54.7% |
| 76.00 | 10.22 | 10.05 | 10.30 | 2.57 | 12 | 27 | 78.1% |
| 77.00 | 8.60 | 10.90 | 11.40 | 0.00 | 11 | 29 | 97.1% |
| 78.00 | 9.90 | 11.90 | 12.35 | 0.00 | 2 | 7 | 96.9% |
| 79.00 | 14.88 | 12.90 | 13.35 | 0.00 | 1 | 0 | 102.5% |
| 80.00 | 14.79 | 14.05 | 14.35 | 1.67 | 1 | 28 | 108.2% |
| 81.00 | 15.35 | 15.05 | 15.35 | 2.03 | 3 | 112 | 113.5% |
| 82.00 | 16.31 | 16.00 | 16.35 | -2.30 | 2 | 3 | 118.8% |
| 83.00 | 17.15 | 17.00 | 17.35 | -2.10 | 1 | 1 | 123.8% |
| 84.00 | 20.98 | 18.00 | 18.35 | 0.00 | 0 | 0 | 128.9% |
| 85.00 | 19.45 | 19.00 | 19.35 | 2.02 | 1 | 2 | 134.0% |
| 89.00 | 27.84 | 23.00 | 23.30 | 0.00 | 0 | 0 | 142.6% |
| 92.00 | 29.05 | 26.00 | 26.30 | 0.00 | 3 | 0 | 155.5% |
| 120.00 | 54.75 | 54.00 | 54.30 | 0.00 | 0 | 0 | 251.6% |
Sign up free to access Options Chain Data
Explore SLV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.