SLVP · iShares MSCI Global Silver and Metals Miners ETF ETF

Alerts for SLVP

$40.58 -1.02 (-2.45%) At close · Sep 4

Options Chain

Underlying $40.58 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 64 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 4, 2026; 34 unknown

Put / call OI

0.57

Call-heavy positioning

Open interest

228

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$4.58 below spot

ATM implied vol

51.5%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	3	—	—	$18.60	$20.60	$17.30		—	$0.00	$0.25	—	—	—	—
Call · $21 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:32.166 UTC Last $17.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.70	$19.60	—		—	$0.00	$1.15	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$18.60	—		—	$0.00	$1.15	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.60	$17.60	—		—	$0.00	$1.15	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.70	$16.60	—		—	$0.00	$1.15	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.520 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	10	—	—	$13.70	$15.60	$15.00		—	$0.00	$1.15	—	—	—	—
Call · $26 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.792 UTC Last $15.00 Breakeven $41.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$12.70	$14.60	$10.80		—	$0.00	$1.15	—	—	—	—
Call · $27 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:45.736 UTC Last $10.80 Breakeven $37.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.70	$13.50	—		$0.48	$0.00	$1.15	—	—	2	3
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.292 UTC Last $0.48 Breakeven $27.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.60	$12.50	—		—	$0.00	$1.15	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$9.60	$11.50	$8.90		—	$0.00	$1.15	—	—	—	—
Call · $30 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:45.736 UTC Last $8.90 Breakeven $38.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.60	$10.50	$3.92		$1.05	$0.00	$1.15	—	—	1	8
Call · $31 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:45.736 UTC Last $3.92 Breakeven $34.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:31.102 UTC Last $1.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.70	$9.50	—		$0.70	$0.00	$1.15	—	—	1	1
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:31.072 UTC Last $0.70 Breakeven $31.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	10	64.1%	0.963	$6.70	$8.70	$8.17		$1.71	$0.00	$1.15	—	—	1	1
Call · $33 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.535 UTC Last $8.17 Breakeven $41.17 Implied vol 64.1% Delta 0.963 ≈96% ITM Gamma 0.017 Theta -0.019 Vega 0.006 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:30.985 UTC Last $1.71 Breakeven $31.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	56.3%	0.958	$5.70	$7.70	$7.75		$1.00	$0.00	$1.15	—	—	5	7
Call · $34 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.529 UTC Last $7.75 Breakeven $41.75 Implied vol 56.3% Delta 0.958 ≈96% ITM Gamma 0.021 Theta -0.018 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:30.909 UTC Last $1.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
20	5	—	—	$4.60	$6.60	$6.88		$0.80	$0.00	$1.20	—	—	2	6
Call · $35 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.525 UTC Last $6.88 Breakeven $41.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:30.883 UTC Last $0.80 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
8	5	46%	0.925	$3.70	$5.80	$5.33		$0.40	$0.00	$1.25	—	—	5	10
Call · $36 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:59.412 UTC Last $5.33 Breakeven $41.33 Implied vol 46% Delta 0.925 ≈92% ITM Gamma 0.04 Theta -0.023 Vega 0.011 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:30.808 UTC Last $0.40 Breakeven $35.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
4	2	50.7%	0.848	$2.90	$5.00	$4.74		$0.55	$0.00	$1.40	—	—	1	2
Call · $37 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.056 UTC Last $4.74 Breakeven $41.74 Implied vol 50.7% Delta 0.848 ≈85% ITM Gamma 0.061 Theta -0.038 Vega 0.018 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:30.784 UTC Last $0.55 Breakeven $36.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	1	52.2%	0.767	$2.20	$4.20	$4.60		—	$0.00	$1.60	—	—	—	—
Call · $38 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.383 UTC Last $4.60 Breakeven $42.60 Implied vol 52.2% Delta 0.767 ≈77% ITM Gamma 0.077 Theta -0.05 Vega 0.023 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	4	50.9%	0.683	$1.45	$3.50	$2.96		$1.75	$0.00	$1.90	—	—	5	5
Call · $39 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:02.076 UTC Last $2.96 Breakeven $41.96 Implied vol 50.9% Delta 0.683 ≈68% ITM Gamma 0.091 Theta -0.056 Vega 0.027 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.685 UTC Last $1.75 Breakeven $37.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
5	1	51.6%	0.583	$0.90	$2.90	$1.66		$0.30	$0.40	$1.70	-0.409	44.3%	1	16
Call · $40 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:19.150 UTC Last $1.66 Breakeven $41.66 Implied vol 51.6% Delta 0.583 ≈58% ITM Gamma 0.099 Theta -0.062 Vega 0.03 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.735 UTC Last $0.30 Breakeven $39.70 Implied vol 44.3% Delta -0.409 ≈41% ITM Gamma 0.115 Theta -0.049 Vega 0.03 Open interest 16 OI effective date Sep 3, 2026 Model this put
Underlying $40.58
2	1	51.4%	0.482	$0.35	$2.45	$0.95		$2.00	$0.80	$2.75	-0.517	51.7%	10	10
Call · $41 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:19.149 UTC Last $0.95 Breakeven $41.95 Implied vol 51.4% Delta 0.482 ≈48% ITM Gamma 0.101 Theta -0.062 Vega 0.031 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:12.026 UTC Last $2.00 Breakeven $39.00 Implied vol 51.7% Delta -0.517 ≈52% ITM Gamma 0.101 Theta -0.058 Vega 0.031 Open interest 10 OI effective date Sep 3, 2026 Model this put
22	1	52.1%	0.387	$0.05	$2.00	$1.10		$2.95	$1.50	$3.40	-0.608	54.1%	5	14
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:12.158 UTC Last $1.10 Breakeven $43.10 Implied vol 52.1% Delta 0.387 ≈39% ITM Gamma 0.096 Theta -0.06 Vega 0.029 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:02.463 UTC Last $2.95 Breakeven $39.05 Implied vol 54.1% Delta -0.608 ≈61% ITM Gamma 0.093 Theta -0.059 Vega 0.029 Open interest 14 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$0.00	$1.80	$0.45		—	$2.20	$4.20	-0.684	56.4%	—	—
Call · $43 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:30.707 UTC Last $0.45 Breakeven $43.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.383 UTC Last — Breakeven — Implied vol 56.4% Delta -0.684 ≈68% ITM Gamma 0.082 Theta -0.056 Vega 0.027 Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.70	$0.55		—	$2.95	$5.00	-0.753	57.3%	—	—
Call · $44 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:14.652 UTC Last $0.55 Breakeven $44.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.087 UTC Last — Breakeven — Implied vol 57.3% Delta -0.753 ≈75% ITM Gamma 0.072 Theta -0.05 Vega 0.024 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.45	$0.12		—	$3.80	$5.80	-0.811	57.9%	—	—
Call · $45 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:30.799 UTC Last $0.12 Breakeven $45.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.055 UTC Last — Breakeven — Implied vol 57.9% Delta -0.811 ≈81% ITM Gamma 0.061 Theta -0.042 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$4.60	$6.60	-0.878	54.1%	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.107 UTC Last — Breakeven — Implied vol 54.1% Delta -0.878 ≈88% ITM Gamma 0.049 Theta -0.028 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$5.70	$7.50	-0.888	60.7%	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.333 UTC Last — Breakeven — Implied vol 60.7% Delta -0.888 ≈89% ITM Gamma 0.041 Theta -0.03 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$6.50	$8.50	-0.926	58.8%	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.407 UTC Last — Breakeven — Implied vol 58.8% Delta -0.926 ≈93% ITM Gamma 0.031 Theta -0.02 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$7.50	$9.60	-0.916	68.9%	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.590 UTC Last — Breakeven — Implied vol 68.9% Delta -0.916 ≈92% ITM Gamma 0.029 Theta -0.027 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$8.60	$10.40	-0.935	69.7%	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.713 UTC Last — Breakeven — Implied vol 69.7% Delta -0.935 ≈93% ITM Gamma 0.024 Theta -0.021 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$13.40	$15.40	-0.976	78.2%	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.891 UTC Last — Breakeven — Implied vol 78.2% Delta -0.976 ≈98% ITM Gamma 0.009 Theta -0.008 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$18.40	$20.40	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 14:51:45.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 5, 2026–Sep 4, 2026; 34 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.