Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SLV
iShares Silver Trust
stock NYSE ETF

At Close
Oct 27, 2025 3:59:53 PM EDT
42.41USD-3.460%(-1.52)42,725,783
42.11Bid   42.60Ask   0.49Spread
Pre-market
Oct 27, 2025 9:28:30 AM EDT
42.99USD-2.140%(-0.94)497,865
After-hours
Oct 27, 2025 4:58:30 PM EDT
42.50USD+0.212%(+0.09)164,612
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 27, 2025Oct 29, 2025Oct 31, 2025Nov 3, 2025Nov 5, 2025Nov 7, 2025Nov 10, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jun 30, 2026Sep 18, 2026Sep 30, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Oct 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31972,65319,31235,992


SLV Oct 27, 2025 Exp. - Volume by Strike
Puts
Calls

SLV Oct 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

SLV Oct 27, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


SLV Oct 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.50 C0.04+33.33%305310-17SLV251027C00070500
70.00 C0.040%5510-14SLV251027C00070000
69.50 C0.03-25.00%1,8052,93110-17SLV251027C00069500
69.00 C00%0SLV251027C00069000
68.50 C0.01-66.67%305,51810-21SLV251027C00068500
68.00 C00%0SLV251027C00068000
67.50 C0.02+100.00%110110-20SLV251027C00067500
67.00 C00%0SLV251027C00067000
66.50 C00%0SLV251027C00066500
66.00 C0.060%1110-16SLV251027C00066000
65.50 C00%0SLV251027C00065500
65.00 C00%0SLV251027C00065000
64.50 C00%0SLV251027C00064500
64.00 C00%0SLV251027C00064000
63.50 C00%0SLV251027C00063500
63.00 C00%0SLV251027C00063000
62.50 C00%0SLV251027C00062500
62.00 C0.010%101010-22SLV251027C00062000
61.50 C00%0SLV251027C00061500
61.00 C00%0SLV251027C00061000
60.50 C00%0SLV251027C00060500
60.00 C0.08-33.33%8110510-17SLV251027C00060000
59.50 C0.05-58.33%3510-17SLV251027C00059500
59.00 C0.06-53.85%1410-17SLV251027C00059000
58.50 C0.100%555510-17SLV251027C00058500
58.00 C0.100%2210-14SLV251027C00058000
57.50 C0.110%2210-14SLV251027C00057500
57.00 C0.16+23.08%2310-17SLV251027C00057000
56.50 C0.01-93.33%1210-21SLV251027C00056500
56.00 C0.03-82.35%21710-20SLV251027C00056000
55.50 C0.110%7710-17SLV251027C00055500
55.00 C0.010.00%101,29610-24SLV251027C00055000
54.50 C0.13-70.45%3710-17SLV251027C00054500
54.00 C0.01-50.00%2298810-23SLV251027C00054000
53.50 C0.03-70.00%241,43610-21SLV251027C00053500
53.00 C0.01-50.00%2025810-23SLV251027C00053000
52.50 C0.040.00%232210-22SLV251027C00052500
52.00 C0.010.00%428510-24SLV251027C00052000
51.50 C0.02-66.67%592,00210-22SLV251027C00051500
51.00 C0.010.00%1163310-24SLV251027C00051000
50.50 C0.01-66.67%1411410-23SLV251027C00050500
50.00 C0.01-50.00%294,97110-24SLV251027C00050000
49.50 C0.01-50.00%266210-24SLV251027C00049500
49.00 C0.010.00%3936,36510-24SLV251027C00049000
48.50 C0.01-50.00%851810-24SLV251027C00048500
48.00 C0.01-75.00%14914,64210-24SLV251027C00048000
47.50 C0.01-80.00%1,0281,93610-24SLV251027C00047500
47.00 C0.02-60.00%51014,19310-24SLV251027C00047000
46.50 C0.01-87.50%6861,05510-24SLV251027C00046500
46.00 C0.03-75.00%54498510-24SLV251027C00046000
45.50 C0.04-77.78%1,2251,43410-24SLV251027C00045500
45.00 C0.07-77.42%2,7182,01910-24SLV251027C00045000
44.50 C0.15-69.39%5,0704,55310-24SLV251027C00044500
44.00 C0.32-55.56%2,3702,56110-24SLV251027C00044000
43.50 C0.65-38.68%18125310-24SLV251027C00043500
43.00 C1.05-30.92%668710-24SLV251027C00043000
42.50 C1.57-13.26%8225710-24SLV251027C00042500
42.00 C2.05-17.34%596610-24SLV251027C00042000
41.50 C2.43-25.69%12711910-24SLV251027C00041500
41.00 C2.99-15.77%41310-24SLV251027C00041000
40.50 C3.460%2010-24SLV251027C00040500
40.00 C4.20-10.83%7010510-24SLV251027C00040000
39.50 C4.550%101010-22SLV251027C00039500
39.00 C5.60+10.02%2510-23SLV251027C00039000
38.50 C00%0SLV251027C00038500
38.00 C00%0SLV251027C00038000
37.50 C00%0SLV251027C00037500
37.00 C00%0SLV251027C00037000
36.50 C00%0SLV251027C00036500
36.00 C00%0SLV251027C00036000
35.50 C00%0SLV251027C00035500
35.00 C9.36+4.00%1110-23SLV251027C00035000
34.00 C00%0SLV251027C00034000
33.00 C00%0SLV251027C00033000
32.00 C00%0SLV251027C00032000
31.00 C00%0SLV251027C00031000
30.00 C00%0SLV251027C00030000
Puts
StrikePriceChangeVolOILastContract Name
70.50 P00%0SLV251027P00070500
70.00 P00%0SLV251027P00070000
69.50 P00%0SLV251027P00069500
69.00 P00%0SLV251027P00069000
68.50 P00%0SLV251027P00068500
68.00 P00%0SLV251027P00068000
67.50 P00%0SLV251027P00067500
67.00 P00%0SLV251027P00067000
66.50 P00%0SLV251027P00066500
66.00 P00%0SLV251027P00066000
65.50 P00%0SLV251027P00065500
65.00 P00%0SLV251027P00065000
64.50 P00%0SLV251027P00064500
64.00 P00%0SLV251027P00064000
63.50 P00%0SLV251027P00063500
63.00 P00%0SLV251027P00063000
62.50 P00%0SLV251027P00062500
62.00 P00%0SLV251027P00062000
61.50 P00%0SLV251027P00061500
61.00 P00%0SLV251027P00061000
60.50 P00%0SLV251027P00060500
60.00 P00%0SLV251027P00060000
59.50 P00%0SLV251027P00059500
59.00 P00%0SLV251027P00059000
58.50 P00%0SLV251027P00058500
58.00 P00%0SLV251027P00058000
57.50 P00%0SLV251027P00057500
57.00 P00%0SLV251027P00057000
56.50 P00%0SLV251027P00056500
56.00 P11.960%4410-21SLV251027P00056000
55.50 P00%0SLV251027P00055500
55.00 P11.10+26.71%1110-24SLV251027P00055000
54.50 P00%0SLV251027P00054500
54.00 P00%0SLV251027P00054000
53.50 P00%0SLV251027P00053500
53.00 P00%0SLV251027P00053000
52.50 P00%0SLV251027P00052500
52.00 P00%0SLV251027P00052000
51.50 P00%0SLV251027P00051500
51.00 P6.40+54.59%31210-23SLV251027P00051000
50.50 P00%0SLV251027P00050500
50.00 P6.00-4.31%1014810-24SLV251027P00050000
49.50 P2.46-38.50%505710-20SLV251027P00049500
49.00 P4.50-8.16%11710-23SLV251027P00049000
48.50 P4.57+10.12%224310-24SLV251027P00048500
48.00 P4.00+6.67%3349910-24SLV251027P00048000
47.50 P3.55+17.55%571,53810-24SLV251027P00047500
47.00 P2.94+5.00%1632,64810-24SLV251027P00047000
46.50 P2.53+11.95%981,27610-24SLV251027P00046500
46.00 P2.08+6.67%2461,35610-24SLV251027P00046000
45.50 P1.56+13.87%9827010-24SLV251027P00045500
45.00 P1.13-8.87%6421,04610-24SLV251027P00045000
44.50 P0.70-12.50%2,9132,78310-24SLV251027P00044500
44.00 P0.40-27.27%5,8852,91110-24SLV251027P00044000
43.50 P0.18-47.06%2,6083,01010-24SLV251027P00043500
43.00 P0.09-59.09%1,1281,08410-24SLV251027P00043000
42.50 P0.05-64.29%66860910-24SLV251027P00042500
42.00 P0.04-50.00%26364810-24SLV251027P00042000
41.50 P0.02-60.00%2419510-24SLV251027P00041500
41.00 P0.02-50.00%13727410-24SLV251027P00041000
40.50 P0.01-66.67%91,18210-24SLV251027P00040500
40.00 P0.01-66.67%2,03311,40810-24SLV251027P00040000
39.50 P0.01-50.00%88,02810-24SLV251027P00039500
39.00 P0.01-50.00%505,06210-24SLV251027P00039000
38.50 P0.010.00%4,0054,00910-23SLV251027P00038500
38.00 P0.010.00%52,12010-24SLV251027P00038000
37.50 P0.01-50.00%303510-24SLV251027P00037500
37.00 P0.02-33.33%2410-22SLV251027P00037000
36.50 P0.010.00%454910-23SLV251027P00036500
36.00 P0.010.00%111510-23SLV251027P00036000
35.50 P0.010.00%2,9542,95410-23SLV251027P00035500
35.00 P0.03+50.00%2210-21SLV251027P00035000
34.00 P0.010%1110-21SLV251027P00034000
33.00 P0.01-50.00%5610-22SLV251027P00033000
32.00 P00%0SLV251027P00032000
31.00 P00%0SLV251027P00031000
30.00 P00%0SLV251027P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC