Home Options SLVChain

SLV

iShares Silver TrustClose $66.90EOD only

Max Pain

$71.00

Next expiry May 20, 2026

Expected Move

±$1.73

2.6% from close

Price Gap

+4.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

5.0/10

Range bias

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects SLV options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

SLV Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	29.72	28.65	28.95	0.00	2	1	478.1%	0.989	0.0017	-0.255	0.001	0.001
48.00	20.94	20.65	20.90	1.62	23	19	310.9%	0.989	0.0026	-0.168	0.001	0.001
50.00	18.94	18.65	18.95	1.61	22	9	298.4%	0.983	0.0040	-0.234	0.002	0.001
55.00	13.84	13.65	13.95	1.47	24	34	219.5%	0.977	0.0069	-0.220	0.002	0.001
56.00	12.90	12.65	12.95	1.71	21	8	203.9%	0.976	0.0078	-0.215	0.002	0.001
57.00	11.95	11.65	11.95	1.71	26	25	189.1%	0.974	0.0089	-0.212	0.002	0.002
58.00	10.75	10.65	10.95	1.43	30	19	174.2%	0.972	0.0103	-0.209	0.002	0.002
59.00	9.99	9.65	9.90	1.62	51	96	147.7%	0.978	0.0099	-0.146	0.002	0.002
59.50	9.53	9.15	9.45	1.60	42	87	151.6%	0.968	0.0130	-0.200	0.003	0.002
60.00	8.90	8.65	8.90	1.41	36	72	133.6%	0.976	0.0117	-0.142	0.002	0.002
60.50	8.44	8.15	8.40	2.04	46	84	126.6%	0.975	0.0128	-0.140	0.002	0.002
61.00	7.99	7.65	7.95	2.14	37	51	129.7%	0.964	0.0171	-0.193	0.003	0.002
61.50	7.38	7.15	7.40	1.38	19	27	113.3%	0.972	0.0159	-0.139	0.002	0.002
62.00	7.24	6.65	6.90	1.85	36	52	106.3%	0.970	0.0177	-0.137	0.002	0.002
62.50	6.44	6.15	6.40	1.85	30	54	99.2%	0.968	0.0199	-0.134	0.003	0.002
63.00	5.85	5.65	5.90	1.43	6	87	92.2%	0.966	0.0225	-0.131	0.003	0.002
63.50	5.47	5.15	5.45	1.77	19	70	93.0%	0.951	0.0304	-0.177	0.004	0.002
64.00	4.74	4.65	4.90	1.69	179	414	78.1%	0.961	0.0298	-0.125	0.003	0.002
64.50	4.29	4.15	4.40	1.72	73	86	71.1%	0.958	0.0350	-0.122	0.003	0.002
65.00	3.97	3.65	3.90	1.87	34	131	64.1%	0.954	0.0419	-0.119	0.003	0.002
65.50	3.45	3.15	3.40	1.54	92	110	57.0%	0.949	0.0514	-0.115	0.004	0.002
66.00	2.73	2.63	2.91	1.37	168	800	71.7%	0.865	0.0843	-0.287	0.008	0.002
66.50	2.36	2.21	2.42	1.32	147	456	63.5%	0.844	0.1046	-0.279	0.009	0.002
67.00	1.78	1.70	1.92	0.97	1,648	1,563	53.7%	0.823	0.1346	-0.258	0.009	0.001
67.50	1.25	1.13	1.41	0.68	1,867	1,476	42.6%	0.796	0.1851	-0.223	0.010	0.001
68.00	0.77	0.68	0.85	0.37	5,213	867	26.6%	0.783	0.3072	-0.146	0.011	0.001
68.50	0.30	0.25	0.37	0.05	4,503	994	16.6%	0.657	0.6157	-0.115	0.013	0.001
69.00	0.02	0.00	0.02	-0.17	21,764	2,617	7.2%	0.158	0.9275	-0.033	0.009	0.000
69.50	0.01	0.00	0.01	-0.12	6,226	1,068	12.9%	0.052	0.2278	-0.025	0.004	0.000
70.00	0.02	0.00	0.01	-0.07	12,734	3,830	19.5%	0.038	0.1176	-0.029	0.003	0.000
70.50	0.01	0.00	0.01	-0.07	1,959	2,764	25.8%	0.031	0.0750	-0.033	0.003	0.000
71.00	0.01	0.00	0.01	-0.05	3,002	2,300	31.3%	0.024	0.0509	-0.032	0.002	0.000
71.50	0.01	0.00	0.01	-0.04	2,312	2,627	36.7%	0.021	0.0377	-0.033	0.002	0.000
72.00	0.01	0.00	0.01	-0.03	828	1,537	42.2%	0.018	0.0297	-0.034	0.002	0.000
72.50	0.01	0.00	0.01	-0.02	116	903	46.9%	0.015	0.0230	-0.033	0.001	0.000
73.00	0.01	0.00	0.01	-0.01	655	1,311	53.1%	0.016	0.0207	-0.038	0.001	0.000
73.50	0.01	0.00	0.01	-0.01	74	1,016	53.1%	0.008	0.0119	-0.022	0.001	0.000
74.00	0.01	0.00	0.01	-0.01	298	1,239	56.3%	0.006	0.0089	-0.018	0.001	0.000
74.50	0.01	0.00	0.01	0.00	39	1,023	62.5%	0.007	0.0089	-0.023	0.001	0.000
75.00	0.01	0.00	0.01	0.00	203	2,596	65.6%	0.006	0.0070	-0.020	0.001	0.000
75.50	0.01	0.00	0.01	-0.01	2	1,251	71.9%	0.007	0.0072	-0.024	0.001	0.000
76.00	0.01	0.00	0.01	0.00	33	1,821	75.0%	0.006	0.0059	-0.021	0.001	0.000
76.50	0.01	0.00	0.01	0.00	23	261	81.3%	0.006	0.0061	-0.026	0.001	0.000
77.00	0.01	0.00	0.01	0.00	38	1,786	84.4%	0.005	0.0051	-0.024	0.001	0.000
77.50	0.01	0.00	0.01	0.00	21	199	87.5%	0.005	0.0044	-0.022	0.000	0.000
78.00	0.01	0.00	0.01	0.00	11	1,055	93.8%	0.005	0.0046	-0.026	0.001	0.000
78.50	0.01	0.00	0.01	0.00	1	517	96.9%	0.005	0.0040	-0.024	0.000	0.000
79.00	0.01	0.00	0.01	0.00	9	531	100.0%	0.004	0.0035	-0.022	0.000	0.000
79.50	0.01	0.00	0.01	-0.01	2	369	106.3%	0.005	0.0037	-0.027	0.001	0.000
80.00	0.01	0.00	0.01	0.00	16	1,294	109.4%	0.004	0.0033	-0.025	0.000	0.000
80.50	0.01	0.00	0.01	0.00	5	888	112.5%	0.004	0.0029	-0.024	0.000	0.000
81.00	0.01	0.00	0.01	0.00	15	1,634	118.8%	0.005	0.0031	-0.028	0.000	0.000
81.50	0.03	0.00	0.01	0.00	1	181	118.8%	0.003	0.0024	-0.022	0.000	0.000
82.00	0.01	0.00	0.01	-0.01	4	679	125.0%	0.004	0.0026	-0.026	0.000	0.000
82.50	0.02	0.00	0.01	0.00	159	453	128.1%	0.004	0.0023	-0.025	0.000	0.000
83.00	0.01	0.00	0.01	-0.01	4	334	131.3%	0.003	0.0021	-0.024	0.000	0.000
83.50	0.02	0.00	0.01	0.00	10	47	137.5%	0.004	0.0023	-0.028	0.000	0.000
84.00	0.01	0.00	0.01	-0.01	1	146	137.5%	0.003	0.0018	-0.023	0.000	0.000
84.50	0.01	0.00	0.02	0.00	114	118	153.1%	0.006	0.0029	-0.044	0.001	0.000
85.00	0.03	0.00	0.01	0.02	1	639	143.8%	0.003	0.0016	-0.021	0.000	0.000
85.50	0.01	0.00	0.01	0.00	3	15	150.0%	0.003	0.0017	-0.025	0.000	0.000
86.00	0.01	0.00	0.01	0.00	31	2,398	156.3%	0.003	0.0019	-0.029	0.000	0.000
86.50	0.02	0.00	0.01	0.00	3	23	156.3%	0.003	0.0015	-0.024	0.000	0.000
87.00	0.02	0.00	0.01	0.00	27	1,075	162.5%	0.003	0.0017	-0.028	0.000	0.000
87.50	0.01	0.00	0.02	0.00	4	8	175.0%	0.005	0.0022	-0.044	0.001	0.000
88.00	0.01	0.00	0.01	0.00	101	646	168.8%	0.003	0.0015	-0.027	0.000	0.000
88.50	0.12	0.00	0.02	0.00	0	4	184.4%	0.005	0.0022	-0.049	0.001	0.000
89.00	0.02	0.00	0.01	0.00	10	78	175.0%	0.003	0.0014	-0.027	0.000	0.000
89.50	0.10	0.00	0.02	0.00	0	11	190.6%	0.005	0.0020	-0.047	0.000	0.000
90.00	0.01	0.00	0.01	0.00	8	237	181.3%	0.003	0.0012	-0.026	0.000	0.000
90.50	0.40	0.00	0.02	0.00	0	2	196.9%	0.004	0.0018	-0.046	0.000	0.000
91.00	0.01	0.00	0.01	0.00	6	15	187.5%	0.002	0.0011	-0.026	0.000	0.000
91.50	0.26	0.00	0.01	0.00	0	11	193.8%	0.003	0.0012	-0.030	0.000	0.000
92.00	0.06	0.00	0.01	0.00	0	4	193.8%	0.002	0.0011	-0.026	0.000	0.000
93.00	0.01	0.00	0.01	0.00	20	25	200.0%	0.002	0.0010	-0.026	0.000	0.000
93.50	0.19	0.00	0.02	0.00	0	1	218.8%	0.004	0.0016	-0.049	0.000	0.000
94.00	0.19	0.00	0.02	0.00	0	5	221.9%	0.004	0.0015	-0.049	0.000	0.000
94.50	0.20	0.00	0.01	0.00	0	3	212.5%	0.003	0.0010	-0.030	0.000	0.000
95.00	0.18	0.00	0.01	0.00	0	6	212.5%	0.002	0.0009	-0.026	0.000	0.000
96.00	0.26	0.00	0.02	0.00	0	1	234.4%	0.004	0.0014	-0.049	0.000	0.000
96.50	0.01	0.00	0.02	0.00	20	26	237.5%	0.004	0.0013	-0.049	0.000	0.000
100.00	0.01	0.00	0.01	0.00	6	409	243.8%	0.002	0.0007	-0.028	0.000	0.000
105.00	0.01	0.00	0.02	0.00	4	59	287.5%	0.003	0.0009	-0.048	0.000	0.000
110.00	0.01	0.00	0.01	0.00	2	59	300.0%	0.002	0.0005	-0.031	0.000	0.000
115.00	0.01	0.00	0.01	0.00	0	452	325.0%	0.002	0.0005	-0.031	0.000	0.000
120.00	0.03	0.00	0.01	0.00	0	10	350.0%	0.002	0.0004	-0.032	0.000	0.000
125.00	0.01	0.00	0.01	0.00	10,138	10,166	375.0%	0.002	0.0004	-0.035	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	0.01	0.00	0.01	0.00	75	7	350.0%	-0.001	0.0003	-0.024	0.000	-0.000
45.00	0.01	0.00	0.01	0.00	0	2	281.3%	-0.002	0.0005	-0.026	0.000	-0.000
50.00	0.02	0.00	0.01	0.00	2	7	212.5%	-0.002	0.0007	-0.022	0.000	-0.000
51.00	0.04	0.00	0.01	0.00	1	1	206.3%	-0.002	0.0010	-0.028	0.000	-0.000
52.00	0.02	0.00	0.01	0.00	1	5	193.8%	-0.003	0.0011	-0.027	0.000	-0.000
53.00	0.01	0.00	0.01	0.00	3	58	181.3%	-0.003	0.0013	-0.027	0.000	-0.000
54.00	0.01	0.00	0.01	0.00	8	9	168.8%	-0.003	0.0014	-0.026	0.000	-0.000
55.00	0.02	0.00	0.01	0.00	16	48	156.3%	-0.003	0.0015	-0.024	0.000	-0.000
57.00	0.01	0.00	0.01	0.00	21	86	131.3%	-0.003	0.0019	-0.021	0.000	-0.000
58.00	0.01	0.00	0.01	0.00	2	673	121.9%	-0.004	0.0024	-0.023	0.000	-0.000
59.00	0.04	0.00	0.01	0.00	22	52	112.5%	-0.004	0.0032	-0.026	0.000	-0.000
59.50	0.01	0.00	0.01	0.00	14	41	106.3%	-0.004	0.0033	-0.024	0.000	-0.000
60.00	0.01	0.00	0.01	0.00	9	947	100.0%	-0.004	0.0035	-0.023	0.000	-0.000
60.50	0.01	0.00	0.01	0.00	1	54	93.8%	-0.004	0.0038	-0.021	0.000	-0.000
61.00	0.01	0.00	0.01	0.00	65	392	87.5%	-0.004	0.0040	-0.020	0.000	-0.000
61.50	0.01	0.00	0.01	-0.01	2	466	84.4%	-0.006	0.0052	-0.024	0.001	-0.000
62.00	0.01	0.00	0.01	-0.02	51	1,483	78.1%	-0.005	0.0056	-0.022	0.001	-0.000
62.50	0.01	0.00	0.01	-0.04	34	796	71.9%	-0.005	0.0060	-0.020	0.001	-0.000
63.00	0.01	0.00	0.01	-0.09	40	2,369	65.6%	-0.005	0.0065	-0.018	0.001	-0.000
63.50	0.01	0.00	0.01	-0.12	31	758	62.5%	-0.007	0.0091	-0.023	0.001	-0.000
64.00	0.01	0.00	0.01	-0.14	256	929	56.3%	-0.007	0.0100	-0.020	0.001	-0.000
64.50	0.01	0.00	0.01	-0.21	1,908	254	50.0%	-0.007	0.0112	-0.018	0.001	-0.000
65.00	0.01	0.00	0.01	-0.28	460	2,591	50.0%	-0.016	0.0220	-0.035	0.001	-0.000
65.50	0.01	0.00	0.01	-0.37	537	637	43.8%	-0.017	0.0269	-0.033	0.002	-0.000
66.00	0.01	0.00	0.01	-0.53	1,494	1,502	37.5%	-0.019	0.0339	-0.031	0.002	-0.000
66.50	0.01	0.00	0.01	-0.70	739	3,724	32.0%	-0.024	0.0485	-0.032	0.002	-0.000
67.00	0.01	0.00	0.01	-0.94	4,793	2,233	25.8%	-0.028	0.0701	-0.030	0.002	-0.000
67.50	0.01	0.00	0.01	-1.17	4,543	850	19.5%	-0.037	0.1158	-0.028	0.003	-0.000
68.00	0.01	0.00	0.01	-1.51	3,502	1,857	12.5%	-0.049	0.2262	-0.022	0.004	-0.000
68.50	0.01	0.00	0.01	-1.99	5,677	1,859	5.1%	-0.096	0.9299	-0.015	0.006	-0.000
69.00	0.24	0.16	0.30	-2.08	2,523	2,293	8.4%	-0.806	0.9100	-0.035	0.010	-0.002
69.50	0.74	0.58	0.87	-1.90	165	1,170	25.0%	-0.798	0.3128	-0.120	0.010	-0.002
70.00	1.25	1.13	1.37	-1.95	718	1,599	34.4%	-0.842	0.1953	-0.142	0.009	-0.002
70.50	1.59	1.58	1.80	-2.21	120	233	31.3%	-0.938	0.1086	-0.061	0.004	-0.002
71.00	2.27	2.08	2.37	-2.03	233	3,572	50.8%	-0.886	0.1057	-0.169	0.007	-0.002
71.50	2.37	2.58	2.80	-1.73	34	1,600	44.5%	-0.953	0.0609	-0.070	0.004	-0.002
72.00	3.30	3.05	3.35	-1.62	239	894	62.5%	-0.919	0.0665	-0.160	0.005	-0.002
72.50	3.51	3.60	3.85	-2.06	35	89	69.1%	-0.927	0.0557	-0.164	0.005	-0.002
73.00	4.25	4.05	4.35	-1.50	409	617	76.2%	-0.932	0.0481	-0.172	0.005	-0.002
73.50	4.43	4.55	4.85	-2.20	66	850	82.8%	-0.936	0.0420	-0.178	0.004	-0.002
74.00	5.30	5.05	5.30	-1.60	10	60	74.2%	-0.970	0.0256	-0.083	0.002	-0.002
74.50	5.60	5.55	5.80	-1.68	2	126	79.7%	-0.972	0.0225	-0.084	0.002	-0.002
75.00	6.18	6.05	6.35	-2.07	77	188	101.6%	-0.947	0.0297	-0.190	0.004	-0.002
75.50	6.40	6.55	6.85	-1.98	3	23	107.8%	-0.949	0.0270	-0.195	0.004	-0.002
76.00	7.05	7.05	7.35	-1.89	16	64	113.3%	-0.952	0.0245	-0.195	0.004	-0.002
76.50	7.40	7.55	7.85	-1.97	12	20	119.5%	-0.953	0.0227	-0.201	0.004	-0.002
77.00	8.14	8.05	8.30	-1.78	27	148	106.3%	-0.978	0.0138	-0.092	0.002	-0.002
77.50	8.68	8.55	8.85	-1.82	32	905	130.9%	-0.957	0.0194	-0.206	0.003	-0.002
78.00	9.20	9.05	9.35	-1.72	45	236	136.7%	-0.958	0.0181	-0.211	0.003	-0.002
78.50	9.55	9.55	9.80	-2.10	12	100	120.3%	-0.981	0.0107	-0.091	0.002	-0.002
79.00	10.16	10.05	10.35	-2.06	57	75	147.7%	-0.961	0.0159	-0.215	0.003	-0.002
79.50	10.60	10.55	10.85	-1.85	1	3	152.7%	-0.962	0.0149	-0.216	0.003	-0.002
80.00	11.15	11.05	11.35	-1.92	11	30	157.8%	-0.964	0.0140	-0.217	0.003	-0.002
80.50	11.38	11.55	11.85	-2.00	2	0	163.3%	-0.964	0.0133	-0.220	0.003	-0.002
81.00	12.33	12.05	12.35	-1.74	128	0	168.8%	-0.965	0.0127	-0.224	0.003	-0.002
81.50	12.79	12.55	12.85	-1.32	127	1	173.4%	-0.966	0.0120	-0.224	0.003	-0.002
82.00	12.74	13.05	13.35	8.67	6	3	178.9%	-0.967	0.0115	-0.228	0.003	-0.002
82.50	13.19	13.55	13.85	-2.29	6	0	183.6%	-0.968	0.0109	-0.228	0.003	-0.002
83.00	14.04	14.05	14.35	3.97	2	0	188.3%	-0.969	0.0104	-0.228	0.003	-0.002
84.00	14.99	15.05	15.35	0.69	10	0	198.4%	-0.970	0.0096	-0.234	0.002	-0.002
85.00	16.49	16.05	16.35	10.57	5	0	207.8%	-0.971	0.0088	-0.237	0.002	-0.002
87.00	18.17	18.05	18.35	0.87	13	0	226.6%	-0.973	0.0076	-0.244	0.002	-0.002
89.00	20.28	20.05	20.35	1.23	16	0	244.5%	-0.975	0.0067	-0.250	0.002	-0.002
91.00	22.27	22.05	22.35	7.37	18	0	261.7%	-0.976	0.0060	-0.254	0.002	-0.002
92.00	23.17	23.05	23.35	7.97	12	0	270.3%	-0.977	0.0057	-0.257	0.002	-0.002
93.00	24.20	24.05	24.35	6.95	14	0	278.1%	-0.977	0.0054	-0.257	0.002	-0.003
96.00	27.18	27.05	27.35	8.08	33	0	302.3%	-0.979	0.0047	-0.264	0.002	-0.003
100.00	23.08	31.05	31.35	0.00	0	0	332.8%	-0.981	0.0040	-0.272	0.002	-0.003
105.00	27.96	36.05	36.35	0.00	0	0	368.8%	-0.982	0.0033	-0.280	0.002	-0.003
120.00	48.20	51.05	51.40	0.00	0	0	494.5%	-0.978	0.0029	-0.444	0.002	-0.003
125.00	51.15	56.05	56.35	0.00	0	0	490.6%	-0.986	0.0020	-0.298	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.