$SLV
stock+ Make pickLast price
$53.93
Today
▲ 2.80%
Open
$53.97
Day range
$53.58 – $54.23
Volume
6.9M
52-wk range
$33.85 – $109.83
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 86 | 9 | 39.60 | 39.80 | 14 | 0.00 | 0.01 | · | · |
| 100 | 9 | 38.60 | 38.80 | 15 | 0.00 | 0.01 | · | · |
| 77 | 20 | 37.60 | 37.80 | 16 | 0.00 | 0.01 | · | · |
| 55 | 20 | 36.60 | 36.80 | 17 | 0.00 | 0.01 | · | · |
| 81 | 17 | 35.60 | 35.80 | 18 | 0.00 | 0.02 | · | · |
| 108 | 17 | 34.60 | 34.80 | 19 | 0.00 | 0.02 | · | · |
| 75 | 9 | 33.60 | 33.80 | 20 | 0.00 | 0.02 | · | · |
| 48 | 9 | 32.60 | 32.80 | 21 | 0.00 | 0.02 | · | · |
| 52 | 36 | 31.60 | 31.80 | 22 | 0.00 | 0.02 | · | · |
| 62 | 36 | 30.60 | 30.80 | 23 | 0.00 | 0.02 | · | · |
| 69 | 14 | 29.60 | 29.80 | 24 | 0.00 | 0.02 | · | · |
| 44 | 14 | 28.60 | 28.80 | 25 | 0.00 | 0.02 | · | · |
| 47 | · | 27.60 | 27.80 | 26 | 0.00 | 0.02 | · | · |
| 70 | 12 | 26.60 | 26.80 | 27 | 0.00 | 0.02 | · | · |
| 61 | 12 | 25.60 | 25.80 | 28 | 0.00 | 0.02 | · | · |
| 49 | · | 24.60 | 24.80 | 29 | 0.00 | 0.01 | · | · |
| 50 | 17 | 23.60 | 23.80 | 30 | 0.00 | 0.01 | · | · |
| 62 | 17 | 22.60 | 22.80 | 31 | 0.00 | 0.01 | · | · |
| 63 | 13 | 21.60 | 21.80 | 32 | 0.00 | 0.01 | · | · |
| 70 | 13 | 20.60 | 20.80 | 33 | 0.00 | 0.01 | · | · |
| 63 | 14 | 19.60 | 19.80 | 34 | 0.00 | 0.02 | · | · |
| 51 | 14 | 18.60 | 18.80 | 35 | 0.00 | 0.01 | 4 | · |
| 49 | 49 | 17.60 | 17.80 | 36 | 0.00 | 0.02 | 6 | · |
| 23 | 53 | 16.60 | 16.80 | 37 | 0.00 | 0.03 | 7 | · |
| 60 | 11 | 15.60 | 15.80 | 38 | 0.00 | 0.04 | 15 | · |
| 47 | 18 | 14.60 | 14.80 | 39 | 0.00 | 0.01 | 37 | · |
| 25 | 30 | 13.60 | 13.80 | 40 | 0.00 | 0.01 | 12 | · |
| 25 | 32 | 12.60 | 12.80 | 41 | 0.00 | 0.04 | 18 | · |
| 294 | 76 | 11.60 | 11.80 | 42 | 0.00 | 0.01 | 19 | · |
| 294 | 33 | 11.10 | 11.30 | 42.5 | 0.00 | 0.01 | 24 | · |
| 17 | 16 | 10.60 | 10.80 | 43 | 0.00 | 0.03 | 42 | · |
| 17 | 14 | 10.10 | 10.30 | 43.5 | 0.00 | 0.03 | 44 | · |
| 10 | 15 | 9.60 | 9.80 | 44 | 0.00 | 0.01 | 115 | · |
| 10 | 4 | 9.10 | 9.30 | 44.5 | 0.00 | 0.03 | 102 | · |
| 5 | 13 | 8.60 | 8.80 | 45 | 0.00 | 0.02 | 50 | 1 |
| 5 | 16 | 8.10 | 8.30 | 45.5 | 0.00 | 0.03 | 10 | · |
| 19 | 28 | 7.60 | 7.80 | 46 | 0.00 | 0.03 | 322 | · |
| 19 | 25 | 7.10 | 7.30 | 46.5 | 0.00 | 0.03 | 8 | · |
| 22 | 61 | 6.60 | 6.80 | 47 | 0.00 | 0.03 | 4,652 | · |
| · | 5 | 6.10 | 6.30 | 47.5 | 0.00 | 0.01 | 89 | · |
| 11 | 19 | 5.60 | 5.80 | 48 | 0.00 | 0.01 | 335 | 10 |
| · | 25 | 5.10 | 5.30 | 48.5 | 0.00 | 0.01 | 185 | 449 |
| 23 | 31 | 4.60 | 4.80 | 49 | 0.00 | 0.01 | 262 | 502 |
| 42 | 50 | 4.10 | 4.30 | 49.5 | 0.00 | 0.01 | 420 | 10 |
| 21 | 74 | 3.60 | 3.80 | 50 | 0.00 | 0.02 | 740 | 284 |
| 121 | 129 | 3.10 | 3.30 | 50.5 | 0.01 | 0.02 | 470 | 188 |
| 188 | 423 | 2.65 | 2.79 | 51 | 0.01 | 0.02 | 883 | 190 |
| 152 | 501 | 2.18 | 2.30 | 51.5 | 0.02 | 0.03 | 754 | 381 |
| 424 | 1,037 | 1.71 | 1.82 | 52 | 0.04 | 0.05 | 784 | 1,409 |
| 812 | 1,118 | 1.24 | 1.36 | 52.5 | 0.08 | 0.10 | 1,197 | 833 |
| 1,976 | 3,038 | 0.84 | 0.92 | 53 | 0.17 | 0.20 | 401 | 1,471 |
| 1,739 | 2,456 | 0.54 | 0.60 | 53.5 | 0.34 | 0.38 | 132 | 1,599 |
| 2,816 | 1,937 | 0.34 | 0.35 | 54 | 0.61 | 0.66 | 844 | 1,441 |
| 3,060 | 761 | 0.18 | 0.20 | 54.5 | 0.93 | 1.05 | 470 | 186 |
| 2,378 | 1,536 | 0.10 | 0.11 | 55 | 1.34 | 1.48 | 55 | 151 |
| 868 | 345 | 0.05 | 0.06 | 55.5 | 1.79 | 1.93 | 8 | 5 |
| 549 | 477 | 0.03 | 0.04 | 56 | 2.27 | 2.40 | 33 | 103 |
| 110 | 621 | 0.02 | 0.03 | 56.5 | 2.75 | 2.90 | 5 | · |
| 190 | 428 | 0.01 | 0.02 | 57 | 3.25 | 3.40 | 8 | · |
| 566 | 82 | 0.01 | 0.02 | 57.5 | 3.70 | 3.90 | · | · |
| 69 | 73 | 0.00 | 0.01 | 58 | 4.20 | 4.40 | · | · |
| 20 | 45 | 0.00 | 0.01 | 58.5 | 4.70 | 4.90 | · | · |
| 17 | 53 | 0.00 | 0.01 | 59 | 5.20 | 5.40 | · | · |
| 31 | 1 | 0.00 | 0.01 | 59.5 | 5.70 | 5.90 | · | · |
| 3 | 158 | 0.00 | 0.01 | 60 | 6.20 | 6.40 | · | 10 |
| 21 | 88 | 0.00 | 0.03 | 60.5 | 6.70 | 6.90 | 1 | · |
| 2 | 31 | 0.00 | 0.03 | 61 | 7.20 | 7.40 | · | · |
| · | 2 | 0.00 | 0.03 | 61.5 | 7.70 | 7.90 | · | · |
| · | 21 | 0.00 | 0.01 | 62 | 8.20 | 8.40 | · | · |
| · | 40 | 0.00 | 0.04 | 62.5 | 8.70 | 8.90 | · | · |
| · | 160 | 0.00 | 0.01 | 63 | 9.20 | 9.40 | · | · |
| · | 139 | 0.00 | 0.01 | 64 | 10.20 | 10.40 | · | 10 |
| · | 9 | 0.00 | 0.01 | 65 | 11.20 | 11.40 | · | 8 |
| · | 3 | 0.00 | 0.03 | 66 | 12.20 | 12.40 | · | · |
| · | 8 | 0.00 | 0.01 | 67 | 13.20 | 13.40 | · | · |
| · | 5 | 0.00 | 0.03 | 68 | 14.20 | 14.40 | · | · |
| · | 8 | 0.00 | 0.03 | 69 | 15.20 | 15.40 | · | · |
| · | 5 | 0.00 | 0.03 | 70 | 16.20 | 16.40 | · | · |
| · | · | 0.00 | 0.03 | 71 | 17.20 | 17.40 | · | · |
| · | 1 | 0.00 | 0.03 | 72 | 18.20 | 18.40 | · | · |
| · | · | 0.00 | 0.03 | 73 | 19.20 | 19.40 | · | · |
| · | · | 0.00 | 0.03 | 74 | 20.20 | 20.40 | · | · |
| · | 1 | 0.00 | 0.03 | 75 | 21.20 | 21.40 | · | · |
| · | · | 0.00 | 0.03 | 76 | 22.20 | 22.40 | · | · |
| · | 100 | 0.00 | 0.03 | 77 | 23.20 | 23.40 | · | · |
| · | · | 0.00 | 0.03 | 78 | 24.20 | 24.40 | · | · |
| · | · | 0.00 | 0.03 | 79 | 25.20 | 25.40 | · | · |
| · | · | 0.00 | 0.03 | 80 | 26.20 | 26.40 | · | · |
| · | · | 0.00 | 0.03 | 81 | 27.20 | 27.40 | · | · |
| · | · | 0.00 | 0.03 | 82 | 28.20 | 28.40 | · | · |
| · | · | 0.00 | 0.03 | 83 | 29.20 | 29.40 | · | · |
| · | · | 0.00 | 0.03 | 84 | 30.20 | 30.40 | · | · |
| · | · | 0.00 | 0.04 | 85 | 31.20 | 31.40 | · | · |
| · | · | 0.00 | 0.04 | 86 | 32.20 | 32.40 | · | · |
| · | · | 0.00 | 0.04 | 87 | 33.20 | 33.40 | · | · |
| · | · | 0.00 | 0.04 | 88 | 34.20 | 34.40 | · | · |
| · | · | 0.00 | 0.04 | 89 | 35.20 | 35.40 | · | · |
| · | · | 0.00 | 0.04 | 90 | 36.20 | 36.40 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 15:50:19 UTC