SLV Option Chain
Data as of EOD Aug 15, 2025|OI data as of EOD Aug 14, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 29.10 | 27.35 | 31.60 | 0 | 0 | 5.00 | 0.01 | 0.00 | 0.01 | 0 | 20 |
| 21.55 | 22.50 | 26.45 | 0 | 0 | 10.00 | 0.01 | 0.00 | 0.01 | 0 | 1,060 |
| 19.55 | 17.40 | 19.55 | 1 | 6 | 15.00 | 0.02 | 0.00 | 0.01 | 0 | 544 |
| 18.75 | 17.00 | 20.60 | 1 | 0 | 16.00 | 0.01 | 0.00 | 0.01 | 0 | 3 |
| 13.70 | 15.50 | 17.55 | 0 | 10 | 17.00 | 0.01 | 0.00 | 0.01 | 0 | 273 |
| 12.65 | 15.15 | 18.35 | 0 | 3 | 18.00 | 0.01 | 0.00 | 0.01 | 0 | 50 |
| 10.55 | 14.15 | 17.45 | 0 | 5 | 19.00 | 0.01 | 0.00 | 0.01 | 0 | 329 |
| 14.50 | 13.15 | 16.05 | 15 | 62 | 20.00 | 0.01 | 0.00 | 0.01 | 0 | 624 |
| 13.90 | 13.65 | 14.05 | 2 | 1 | 20.50 | 0.02 | 0.00 | 0.01 | 0 | 53 |
| 13.20 | 12.15 | 14.55 | 0 | 26 | 21.00 | 0.01 | 0.00 | 0.01 | 0 | 1,244 |
| 13.53 | 11.05 | 14.95 | 0 | 31 | 21.50 | 0.01 | 0.00 | 0.01 | 0 | 131 |
| 12.95 | 11.15 | 14.55 | 0 | 28 | 22.00 | 0.01 | 0.00 | 0.01 | 0 | 3,792 |
| 8.15 | 11.40 | 13.10 | 0 | 0 | 22.50 | 0.02 | 0.00 | 0.01 | 0 | 307 |
| 11.48 | 10.20 | 12.60 | 11 | 1,188 | 23.00 | 0.01 | 0.00 | 0.01 | 0 | 945 |
| 10.47 | 9.35 | 12.00 | 0 | 5 | 23.50 | 0.03 | 0.00 | 0.01 | 0 | 62 |
| 10.45 | 8.90 | 10.55 | 3 | 652 | 24.00 | 0.01 | 0.00 | 0.01 | 0 | 17,426 |
| 8.15 | 8.40 | 11.40 | 0 | 25 | 24.50 | 0.01 | 0.00 | 0.01 | 0 | 25,180 |
| 9.43 | 8.95 | 9.55 | 59 | 2,325 | 25.00 | 0.01 | 0.00 | 0.01 | 0 | 9,481 |
| 7.90 | 7.35 | 9.05 | 0 | 6 | 25.50 | 0.01 | 0.00 | 0.01 | 0 | 16,332 |
| 8.50 | 6.90 | 8.55 | 2 | 6,604 | 26.00 | 0.01 | 0.00 | 0.01 | 0 | 1,757 |
| 7.76 | 7.05 | 9.05 | 1 | 194 | 26.50 | 0.01 | 0.00 | 0.01 | 0 | 2,706 |
| 7.35 | 5.90 | 8.55 | 3 | 1,827 | 27.00 | 0.01 | 0.00 | 0.01 | 0 | 5,581 |
| 7.31 | 5.40 | 7.05 | 0 | 1,302 | 27.50 | 0.01 | 0.00 | 0.01 | 0 | 10,053 |
| 6.40 | 4.90 | 6.55 | 214 | 23,909 | 28.00 | 0.01 | 0.00 | 0.01 | 0 | 28,032 |
| 5.78 | 4.65 | 7.05 | 62 | 480 | 28.50 | 0.01 | 0.00 | 0.01 | 0 | 2,537 |
| 5.47 | 4.20 | 7.55 | 16 | 30,427 | 29.00 | 0.01 | 0.00 | 0.01 | 0 | 5,598 |
| 4.91 | 3.70 | 5.25 | 59 | 8,564 | 29.50 | 0.01 | 0.00 | 0.01 | 0 | 7,705 |
| 4.45 | 4.20 | 4.55 | 207 | 39,664 | 30.00 | 0.01 | 0.00 | 0.01 | 0 | 19,811 |
| 3.97 | 3.95 | 4.05 | 68 | 20,611 | 30.50 | 0.01 | 0.00 | 0.01 | 0 | 2,112 |
| 3.45 | 3.45 | 3.55 | 262 | 34,180 | 31.00 | 0.01 | 0.00 | 0.01 | 0 | 24,574 |
| 3.01 | 2.86 | 4.00 | 15 | 14,181 | 31.50 | 0.01 | 0.00 | 0.01 | 9 | 3,003 |
| 2.48 | 2.28 | 2.73 | 410 | 105,489 | 32.00 | 0.01 | 0.00 | 0.01 | 406 | 102,708 |
| 1.97 | 1.04 | 2.03 | 442 | 5,226 | 32.50 | 0.01 | 0.00 | 0.01 | 15 | 13,076 |
| 1.49 | 0.97 | 1.52 | 882 | 25,891 | 33.00 | 0.01 | 0.00 | 0.01 | 16 | 42,179 |
| 0.96 | 0.89 | 1.03 | 885 | 26,694 | 33.50 | 0.01 | 0.00 | 0.01 | 373 | 18,946 |
| 0.47 | 0.43 | 0.54 | 30,544 | 108,051 | 34.00 | 0.01 | 0.00 | 0.01 | 28,533 | 92,143 |
| 0.01 | 0.00 | 0.02 | 27,635 | 22,186 | 34.50 | 0.04 | 0.02 | 0.04 | 14,690 | 21,582 |
| 0.01 | 0.00 | 0.01 | 2,119 | 57,135 | 35.00 | 0.57 | 0.51 | 1.12 | 4,323 | 43,928 |
| 0.01 | 0.00 | 0.01 | 410 | 37,313 | 35.50 | 1.00 | 0.98 | 1.46 | 252 | 630 |
| 0.01 | 0.00 | 0.01 | 270 | 30,754 | 36.00 | 1.49 | 1.29 | 1.75 | 37 | 753 |
| 0.01 | 0.00 | 0.01 | 22 | 10,419 | 36.50 | 2.00 | 1.78 | 2.23 | 14 | 20 |
| 0.01 | 0.00 | 0.01 | 25 | 25,022 | 37.00 | 2.52 | 2.28 | 2.73 | 17 | 52 |
| 0.01 | 0.00 | 0.01 | 100 | 5,934 | 37.50 | 3.00 | 2.98 | 4.30 | 1 | 1 |
| 0.01 | 0.00 | 0.01 | 4 | 31,998 | 38.00 | 3.05 | 3.45 | 5.00 | 0 | 12 |
| 0.02 | 0.00 | 0.01 | 0 | 1,126 | 38.50 | 4.15 | 3.95 | 5.30 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 5 | 20,458 | 39.00 | 4.05 | 4.45 | 5.85 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 2,292 | 39.50 | 0.00 | 4.95 | 6.35 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 91,322 | 40.00 | 5.86 | 5.45 | 6.85 | 0 | 11 |
| 0.01 | 0.00 | 0.01 | 0 | 790 | 40.50 | 0.00 | 5.95 | 8.15 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 12,994 | 41.00 | 6.51 | 6.45 | 6.55 | 4 | 4 |
| 0.02 | 0.00 | 0.01 | 0 | 16 | 41.50 | 0.00 | 6.95 | 9.15 | 0 | 0 |
| 0.02 | 0.00 | 0.01 | 0 | 16,029 | 42.00 | 8.45 | 7.45 | 9.65 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 155 | 42.50 | 0.00 | 6.05 | 10.00 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 2,019 | 43.00 | 0.00 | 8.45 | 10.65 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 21 | 43.50 | 9.16 | 8.95 | 11.15 | 0 | 0 |
| 0.02 | 0.00 | 0.01 | 0 | 4,066 | 44.00 | 0.00 | 9.45 | 11.65 | 0 | 0 |
| 0.00 | 0.00 | 0.01 | 0 | 0 | 44.50 | 9.96 | 9.95 | 12.15 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 8,296 | 45.00 | 14.80 | 8.90 | 12.45 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 5,748 | 46.00 | 11.30 | 11.40 | 13.65 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 50,841 | 47.00 | 12.60 | 12.25 | 14.45 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 1 | 8,442 | 48.00 | 13.37 | 12.40 | 13.60 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 0 | 3,738 | 49.00 | 0.00 | 14.40 | 16.50 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 3 | 8,411 | 50.00 | 16.53 | 15.45 | 17.30 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 7 | 17,583 | 55.00 | 20.30 | 20.45 | 20.75 | 0 | 0 |
| 0.01 | 0.00 | 0.01 | 3 | 8,815 | 60.00 | 25.45 | 25.40 | 26.50 | 0 | 0 |