Home Options SLVChain

SLV

iShares Silver TrustClose $59.57EOD only

Max Pain

$58.00

Next expiry Aug 19, 2026

Expected Move

±$1.38

2.3% from close

Price Gap

-1.57

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

6.5/10

Range bias

Published snapshot: Aug 17, 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

Aug 17, 2026 close

SLV Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
41.00	18.90	18.40	18.60	4.42	6	2	179.7%	0.998	0.0008	-0.017	0.000	0.002
42.00	17.94	17.40	17.60	4.47	6	31	168.8%	0.998	0.0009	-0.017	0.000	0.002
43.00	16.92	16.40	16.60	4.84	16	17	159.4%	0.998	0.0011	-0.018	0.000	0.002
44.00	15.96	15.40	15.60	4.46	16	2	148.4%	0.998	0.0012	-0.018	0.000	0.002
45.00	13.58	14.40	14.60	0.00	12	10	139.1%	0.997	0.0014	-0.018	0.000	0.002
46.00	11.44	13.40	13.60	0.00	30	6	129.7%	0.997	0.0016	-0.019	0.000	0.003
46.50	11.91	12.90	13.10	0.00	66	32	125.0%	0.997	0.0018	-0.019	0.000	0.003
47.00	10.71	12.40	12.60	0.00	160	62	120.3%	0.997	0.0019	-0.019	0.000	0.003
47.50	11.31	11.90	12.10	0.00	0	23	115.6%	0.996	0.0021	-0.019	0.000	0.003
48.00	12.05	11.40	11.60	1.48	50	33	110.9%	0.996	0.0023	-0.019	0.000	0.003
48.50	10.90	10.90	11.10	3.86	1	0	106.3%	0.996	0.0025	-0.019	0.001	0.003
49.00	10.44	10.40	10.60	0.74	1	24	101.6%	0.996	0.0027	-0.019	0.001	0.003
49.50	9.96	9.90	10.10	1.02	14	41	96.9%	0.996	0.0030	-0.020	0.001	0.003
50.00	9.50	9.40	9.60	0.86	26	20	92.2%	0.995	0.0033	-0.020	0.001	0.003
50.50	8.15	8.90	9.10	0.00	1	2	87.5%	0.995	0.0036	-0.019	0.001	0.003
51.00	8.40	8.40	8.60	0.75	1	6	82.8%	0.995	0.0040	-0.019	0.001	0.003
51.50	7.52	7.90	8.10	0.00	1	37	78.9%	0.994	0.0047	-0.020	0.001	0.003
52.00	6.55	7.40	7.60	0.00	2	46	74.2%	0.994	0.0053	-0.020	0.001	0.003
52.50	6.96	6.90	7.10	0.87	14	23	69.5%	0.994	0.0059	-0.020	0.001	0.003
53.00	6.42	6.40	6.60	0.92	11	33	64.8%	0.993	0.0067	-0.020	0.001	0.003
53.50	6.04	5.90	6.10	1.01	8	12	60.9%	0.992	0.0081	-0.021	0.001	0.003
54.00	5.51	5.40	5.60	0.81	7	107	56.3%	0.991	0.0094	-0.021	0.001	0.003
54.50	4.98	4.90	5.10	1.03	16	75	51.6%	0.991	0.0109	-0.020	0.001	0.003
55.00	4.57	4.40	4.60	0.97	42	58	47.3%	0.989	0.0134	-0.021	0.001	0.003
55.50	4.07	3.90	4.10	0.53	25	26	43.0%	0.988	0.0168	-0.022	0.001	0.003
56.00	3.60	3.45	3.60	0.88	20	148	38.3%	0.986	0.0209	-0.021	0.002	0.003
56.50	3.13	2.96	3.10	0.73	13	60	33.6%	0.984	0.0267	-0.021	0.002	0.003
57.00	2.57	2.48	2.64	0.61	52	84	35.2%	0.957	0.0590	-0.042	0.004	0.003
57.50	2.19	2.03	2.18	0.73	133	375	33.8%	0.924	0.0955	-0.059	0.006	0.003
58.00	1.70	1.63	1.75	0.51	149	407	33.0%	0.868	0.1472	-0.084	0.009	0.003
58.50	1.36	1.25	1.35	0.51	501	1,387	32.1%	0.783	0.2071	-0.109	0.013	0.002
59.00	1.00	0.94	1.00	0.35	937	1,091	31.5%	0.668	0.2611	-0.131	0.016	0.002
59.50	0.68	0.64	0.72	0.20	1,667	594	31.8%	0.529	0.2839	-0.143	0.018	0.002
60.00	0.46	0.46	0.49	0.12	5,173	1,301	31.6%	0.388	0.2745	-0.136	0.017	0.001
60.50	0.30	0.31	0.37	0.04	1,061	255	34.3%	0.278	0.2220	-0.129	0.015	0.001
61.00	0.23	0.21	0.23	0.04	1,823	502	33.6%	0.176	0.1744	-0.097	0.011	0.001
61.50	0.15	0.14	0.16	-0.01	862	145	35.2%	0.114	0.1248	-0.076	0.009	0.000
62.00	0.11	0.10	0.11	-0.01	3,123	486	36.3%	0.072	0.0852	-0.055	0.006	0.000
62.50	0.07	0.07	0.08	-0.03	1,110	129	38.3%	0.047	0.0584	-0.042	0.004	0.000
63.00	0.06	0.05	0.06	-0.01	3,504	212	40.2%	0.032	0.0401	-0.032	0.003	0.000
63.50	0.05	0.02	0.05	-0.02	4,038	21	43.0%	0.024	0.0293	-0.026	0.002	0.000
64.00	0.04	0.03	0.04	-0.02	1,894	152	44.9%	0.016	0.0207	-0.020	0.002	0.000
64.50	0.03	0.02	0.03	-0.02	2,279	139	46.5%	0.011	0.0142	-0.015	0.001	0.000
65.00	0.01	0.01	0.02	-0.03	603	394	46.9%	0.006	0.0087	-0.009	0.001	0.000
65.50	0.01	0.01	0.02	-0.01	111	11	50.8%	0.006	0.0078	-0.010	0.001	0.000
66.00	0.03	0.01	0.02	0.00	247	41	51.6%	0.004	0.0051	-0.007	0.001	0.000
66.50	0.02	0.00	0.02	0.00	14	4	51.6%	0.002	0.0030	-0.004	0.000	0.000
67.00	0.02	0.00	0.02	-0.02	32	25	54.7%	0.002	0.0026	-0.004	0.000	0.000
67.50	0.01	0.00	0.01	-0.01	55	8	53.1%	0.001	0.0012	-0.002	0.000	0.000
68.00	0.01	0.00	0.01	-0.01	9	264	56.3%	0.001	0.0011	-0.002	0.000	0.000
69.00	0.01	0.00	0.01	-0.01	5	17	62.5%	0.001	0.0010	-0.002	0.000	0.000
70.00	0.01	0.00	0.01	0.00	5	32	67.2%	0.001	0.0008	-0.002	0.000	0.000
71.00	0.01	-	0.02	0.00	0	23	85.2%	0.003	0.0024	-0.009	0.000	0.000
72.00	0.01	-	0.02	0.00	0	239	90.6%	0.003	0.0020	-0.008	0.000	0.000
74.00	0.05	0.00	0.03	0.00	0	1	98.4%	0.002	0.0012	-0.006	0.000	0.000
77.00	0.02	0.00	0.02	0.00	0	100	109.4%	0.001	0.0006	-0.004	0.000	0.000
78.00	0.02	-	0.02	0.00	0	1	123.4%	0.002	0.0011	-0.008	0.000	0.000
79.00	0.03	-	0.02	0.00	0	1	128.1%	0.002	0.0010	-0.008	0.000	0.000
80.00	0.03	0.00	0.02	0.00	1	4	123.4%	0.001	0.0005	-0.003	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
31.00	0.02	0.00	0.01	0.00	16	6	250.0%	-0.000	0.0001	-0.002	0.000	0.000
32.00	0.03	0.00	0.02	0.00	16	4	250.0%	-0.000	0.0001	-0.003	0.000	-0.000
33.00	0.03	0.00	0.02	0.00	8	0	240.6%	-0.000	0.0001	-0.003	0.000	-0.000
34.00	0.02	0.00	0.02	0.00	16	2	231.3%	-0.000	0.0001	-0.004	0.000	-0.000
36.00	0.02	0.00	0.02	0.00	28	4	206.3%	-0.000	0.0001	-0.003	0.000	-0.000
37.00	0.02	0.00	0.02	0.00	8	2	196.9%	-0.000	0.0002	-0.003	0.000	-0.000
38.00	0.02	0.00	0.02	0.00	8	2	187.5%	-0.000	0.0002	-0.003	0.000	-0.000
39.00	0.02	0.00	0.02	0.00	0	14	178.1%	-0.001	0.0002	-0.004	0.000	-0.000
40.00	0.02	0.00	0.02	0.00	0	20	168.8%	-0.001	0.0003	-0.004	0.000	-0.000
41.00	0.01	0.00	0.02	0.00	16	10	156.3%	-0.001	0.0003	-0.003	0.000	-0.000
42.00	0.01	0.00	0.02	0.00	4	8	150.0%	-0.001	0.0004	-0.004	0.000	-0.000
43.00	0.02	0.00	0.02	0.00	32	16	140.6%	-0.001	0.0004	-0.004	0.000	-0.000
44.00	0.04	0.00	0.02	0.00	17	7	131.3%	-0.001	0.0005	-0.004	0.000	-0.000
45.00	0.01	0.00	0.02	0.00	4	26	121.9%	-0.001	0.0005	-0.004	0.000	-0.000
45.50	0.01	0.00	0.02	0.00	16	12	117.2%	-0.001	0.0005	-0.004	0.000	-0.000
46.00	0.01	0.00	0.02	0.00	16	20	112.5%	-0.001	0.0006	-0.003	0.000	-0.000
46.50	0.03	0.00	0.02	0.00	24	15	109.4%	-0.001	0.0007	-0.004	0.000	-0.000
47.00	0.04	0.00	0.02	0.00	39	47	104.7%	-0.001	0.0007	-0.004	0.000	-0.000
47.50	0.02	0.00	0.02	0.00	6	43	100.0%	-0.001	0.0007	-0.004	0.000	-0.000
48.00	0.05	0.00	0.02	0.00	1	42	96.9%	-0.001	0.0009	-0.004	0.000	-0.000
48.50	0.02	0.00	0.02	0.00	36	4	92.2%	-0.001	0.0009	-0.004	0.000	-0.000
49.00	0.02	0.00	0.02	0.00	1	5	87.5%	-0.001	0.0010	-0.004	0.000	-0.000
49.50	0.02	0.00	0.02	0.00	36	24	84.4%	-0.001	0.0012	-0.004	0.000	-0.000
50.00	0.01	0.00	0.01	-0.01	4	1,044	75.0%	-0.001	0.0008	-0.002	0.000	-0.000
50.50	0.02	0.00	0.02	0.00	1	23	75.0%	-0.001	0.0013	-0.004	0.000	-0.000
51.00	0.01	0.00	0.02	0.00	1	66	71.9%	-0.002	0.0016	-0.004	0.000	-0.000
51.50	0.02	-	0.02	0.00	50	35	74.2%	-0.004	0.0033	-0.009	0.000	-0.000
52.00	0.01	0.00	0.03	0.00	1	14	67.2%	-0.003	0.0030	-0.006	0.000	-0.000
52.50	0.01	0.00	0.03	-0.01	16	115	62.5%	-0.003	0.0032	-0.006	0.000	-0.000
53.00	0.01	0.00	0.03	-0.01	8	62	58.6%	-0.003	0.0038	-0.006	0.000	-0.000
53.50	0.01	0.00	0.02	-0.02	39	14	51.6%	-0.002	0.0031	-0.004	0.000	-0.000
54.00	0.01	0.01	0.03	-0.04	27	125	53.1%	-0.006	0.0071	-0.010	0.001	-0.000
54.50	0.01	0.00	0.02	-0.05	251	246	48.4%	-0.006	0.0081	-0.009	0.001	-0.000
55.00	0.01	0.01	0.02	-0.09	108	133	44.5%	-0.007	0.0102	-0.010	0.001	-0.000
55.50	0.02	0.01	0.03	-0.11	31	65	43.0%	-0.012	0.0168	-0.015	0.001	-0.000
56.00	0.03	0.02	0.03	-0.14	223	198	38.3%	-0.014	0.0209	-0.015	0.002	-0.000
56.50	0.06	0.04	0.06	-0.23	245	102	38.9%	-0.031	0.0412	-0.030	0.003	-0.000
57.00	0.06	0.06	0.08	-0.30	415	147	36.3%	-0.048	0.0626	-0.040	0.004	-0.000
57.50	0.12	0.10	0.12	-0.38	1,241	129	34.7%	-0.081	0.0979	-0.057	0.007	-0.000
58.00	0.19	0.17	0.19	-0.49	1,060	344	33.8%	-0.138	0.1479	-0.081	0.010	-0.000
58.50	0.30	0.29	0.30	-0.63	1,378	513	33.3%	-0.224	0.2040	-0.108	0.013	-0.001
59.00	0.48	0.41	0.47	-0.70	3,382	356	33.6%	-0.341	0.2477	-0.133	0.016	-0.001
59.50	0.70	0.66	0.74	-0.68	1,763	117	35.9%	-0.474	0.2512	-0.154	0.018	-0.002
60.00	0.95	0.93	1.00	-0.94	636	99	35.4%	-0.599	0.2472	-0.147	0.017	-0.002
60.50	1.28	1.27	1.37	-0.80	116	29	37.9%	-0.702	0.2075	-0.140	0.015	-0.002
61.00	1.65	1.67	1.79	-1.04	291	28	41.3%	-0.774	0.1650	-0.131	0.013	-0.003
61.50	2.28	2.09	2.20	-0.86	16	15	42.7%	-0.838	0.1304	-0.109	0.011	-0.003
62.00	2.65	2.54	2.70	-0.95	21	22	48.9%	-0.860	0.1033	-0.114	0.010	-0.003
62.50	3.02	3.00	3.15	-1.03	34	6	51.2%	-0.893	0.0817	-0.097	0.008	-0.003
63.00	3.48	3.45	3.65	-1.02	33	8	56.6%	-0.905	0.0678	-0.099	0.007	-0.003
63.50	3.97	3.95	4.15	-1.08	30	8	52.3%	-0.948	0.0463	-0.055	0.005	-0.003
64.00	4.46	4.45	4.65	-1.09	30	11	57.0%	-0.953	0.0392	-0.055	0.004	-0.003
64.50	4.97	4.95	5.15	-1.05	12	5	61.5%	-0.957	0.0336	-0.055	0.004	-0.003
65.00	5.45	5.45	5.65	-1.05	12	3	66.0%	-0.960	0.0293	-0.055	0.004	-0.003
65.50	6.00	5.95	6.15	-1.05	6	4	70.3%	-0.963	0.0258	-0.055	0.004	-0.003
66.00	6.50	6.40	6.65	-1.03	6	3	70.9%	-0.973	0.0201	-0.042	0.003	-0.004
66.50	7.12	6.90	7.15	0.00	0	1	75.0%	-0.974	0.0180	-0.042	0.003	-0.004
67.00	7.47	7.40	7.65	-0.10	1	2	78.9%	-0.976	0.0162	-0.041	0.002	-0.004
68.00	8.35	8.40	8.65	0.00	0	1	86.7%	-0.979	0.0134	-0.041	0.002	-0.004
68.50	8.80	8.90	9.15	0.00	0	0	90.6%	-0.980	0.0123	-0.041	0.002	-0.004
69.00	9.20	9.40	9.65	0.00	0	0	94.1%	-0.981	0.0113	-0.041	0.002	-0.004
69.50	9.65	9.90	10.15	0.00	0	0	97.9%	-0.982	0.0104	-0.040	0.002	-0.004
70.50	11.10	10.90	11.15	0.00	0	0	105.1%	-0.983	0.0090	-0.040	0.002	-0.004
71.00	11.55	11.40	11.65	0.00	0	0	108.6%	-0.984	0.0084	-0.040	0.002	-0.004
80.00	20.62	20.40	20.60	-0.11	2	0	157.8%	-0.993	0.0028	-0.024	0.001	-0.004

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.