Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SLV
iShares Silver Trust
stock NYSE ETF

At Close
Jan 8, 2026 3:59:54 PM EST
69.72USD-1.747%(-1.24)76,143,906
69.70Bid   69.71Ask   0.01Spread
Pre-market
Jan 8, 2026 9:28:30 AM EST
67.31USD-5.144%(-3.65)3,677,825
After-hours
Jan 8, 2026 4:58:30 PM EST
69.77USD+0.072%(+0.05)776,645
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 9, 2026Jan 12, 2026Jan 14, 2026Jan 16, 2026Jan 21, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jun 30, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Dec 31, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,20728,0737,90757,106


SLV Jan 12, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Jan 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Jan 12, 2026 Exp. - Max Pain @ $69.50

Puts
Calls


SLV Jan 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.01-66.67%1151201-07SLV260112C00100000
99.00 C0.03+200.00%1901-06SLV260112C00099000
98.00 C0.02-50.00%321901-06SLV260112C00098000
97.00 C0.030%5501-06SLV260112C00097000
96.00 C0.01-80.00%39535101-07SLV260112C00096000
95.00 C0.01-80.00%37633601-07SLV260112C00095000
94.00 C0.05+66.67%1201-06SLV260112C00094000
93.00 C0.02-50.00%1301-07SLV260112C00093000
92.00 C0.03-57.14%66101-07SLV260112C00092000
91.00 C0.01-90.91%14101-07SLV260112C00091000
90.00 C0.04-63.64%265701-07SLV260112C00090000
89.00 C0.03-78.57%10512001-07SLV260112C00089000
88.00 C0.03-83.33%386701-07SLV260112C00088000
87.00 C0.04-80.00%1053601-07SLV260112C00087000
86.00 C0.05-77.27%12727501-07SLV260112C00086000
85.00 C0.06-80.65%11372001-07SLV260112C00085000
84.00 C0.07-81.08%1784901-07SLV260112C00084000
83.00 C0.09-79.55%4919301-07SLV260112C00083000
82.00 C0.10-82.46%16921801-07SLV260112C00082000
81.00 C0.15-78.57%17128001-07SLV260112C00081000
80.00 C0.20-76.74%9531,34701-07SLV260112C00080000
79.00 C0.26-74.00%61370701-07SLV260112C00079000
78.50 C0.30-69.39%16424801-07SLV260112C00078500
78.00 C0.34-73.44%12932401-07SLV260112C00078000
77.50 C0.40-70.15%18539801-07SLV260112C00077500
77.00 C0.47-67.36%76734201-07SLV260112C00077000
76.50 C0.52-69.41%24925301-07SLV260112C00076500
76.00 C0.62-67.37%4211,00901-07SLV260112C00076000
75.50 C0.69-60.12%5545001-07SLV260112C00075500
75.00 C0.77-65.93%1,7702,18001-07SLV260112C00075000
74.50 C0.93-62.20%31955501-07SLV260112C00074500
74.00 C1.07-59.93%4901,26201-07SLV260112C00074000
73.50 C1.20-57.60%30169301-07SLV260112C00073500
73.00 C1.41-55.94%2,8722,08501-07SLV260112C00073000
72.50 C1.55-53.59%7521,41901-07SLV260112C00072500
72.00 C1.70-54.67%2,5573,39101-07SLV260112C00072000
71.50 C1.98-47.20%51753401-07SLV260112C00071500
71.00 C2.15-51.14%2,3021,64401-07SLV260112C00071000
70.50 C2.41-41.93%8221,53001-07SLV260112C00070500
70.00 C2.76-38.67%2,4042,44801-07SLV260112C00070000
69.50 C3.04-37.96%42558501-07SLV260112C00069500
69.00 C3.45-39.90%24863801-07SLV260112C00069000
68.50 C3.70-38.84%23516601-07SLV260112C00068500
68.00 C4.15-35.16%721,41001-07SLV260112C00068000
67.50 C4.51-27.26%1112501-07SLV260112C00067500
67.00 C4.78-34.07%2257001-07SLV260112C00067000
66.50 C5.12-30.43%1426401-07SLV260112C00066500
66.00 C5.53-24.66%2055201-07SLV260112C00066000
65.50 C5.42-26.76%172801-07SLV260112C00065500
65.00 C6.45-28.33%9839001-07SLV260112C00065000
64.50 C7.15-23.53%720201-07SLV260112C00064500
64.00 C7.28-17.74%725901-07SLV260112C00064000
63.50 C7.70-17.20%118401-07SLV260112C00063500
63.00 C8.16-20.62%23424201-07SLV260112C00063000
62.50 C7.97-21.86%22824701-07SLV260112C00062500
62.00 C9.00-19.71%111,18301-07SLV260112C00062000
61.50 C10.05+17.00%1601-06SLV260112C00061500
61.00 C9.30-19.55%313301-07SLV260112C00061000
60.50 C9.47+68.21%11601-05SLV260112C00060500
60.00 C11.13-18.52%411501-07SLV260112C00060000
59.00 C00%0SLV260112C00059000
58.00 C12.50-19.87%62601-07SLV260112C00058000
57.00 C13.20-16.46%112201-07SLV260112C00057000
56.00 C14.99-9.54%4401-07SLV260112C00056000
55.00 C16.35-4.66%352701-07SLV260112C00055000
54.00 C16.95-7.63%41101-07SLV260112C00054000
53.00 C17.67-11.65%1301-07SLV260112C00053000
52.00 C18.83+5.79%283501-07SLV260112C00052000
51.00 C19.08-14.63%31401-07SLV260112C00051000
50.00 C20.67+7.38%122501-07SLV260112C00050000
49.00 C21.020%4401-07SLV260112C00049000
48.00 C22.10+6.76%81001-07SLV260112C00048000
47.00 C18.800%1012-31SLV260112C00047000
46.00 C20.480%1101-02SLV260112C00046000
45.00 C27.70+34.40%1701-06SLV260112C00045000
44.00 C00%0SLV260112C00044000
43.00 C00%0SLV260112C00043000
42.00 C00%0SLV260112C00042000
41.00 C29.850%1101-07SLV260112C00041000
40.00 C00%0SLV260112C00040000
35.00 C35.85+19.22%1201-07SLV260112C00035000
30.00 C00%0SLV260112C00030000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P31.150%1101-05SLV260112P00100000
99.00 P00%0SLV260112P00099000
98.00 P00%0SLV260112P00098000
97.00 P00%0SLV260112P00097000
96.00 P26.200%3301-05SLV260112P00096000
95.00 P26.25-12.65%10501-05SLV260112P00095000
94.00 P00%0SLV260112P00094000
93.00 P21.800%1101-07SLV260112P00093000
92.00 P22.850%8501-05SLV260112P00092000
91.00 P00%0SLV260112P00091000
90.00 P17.300%8401-06SLV260112P00090000
89.00 P00%0SLV260112P00089000
88.00 P00%0SLV260112P00088000
87.00 P00%0SLV260112P00087000
86.00 P00%0SLV260112P00086000
85.00 P13.280%1101-06SLV260112P00085000
84.00 P11.660%2001-06SLV260112P00084000
83.00 P12.90+20.34%1201-07SLV260112P00083000
82.00 P11.12+13.93%2301-07SLV260112P00082000
81.00 P11.10+35.70%1101-07SLV260112P00081000
80.00 P9.40+17.65%81101-07SLV260112P00080000
79.00 P9.05-9.05%3401-07SLV260112P00079000
78.50 P8.85+35.94%1101-07SLV260112P00078500
78.00 P8.22+39.32%104001-07SLV260112P00078000
77.50 P00%0SLV260112P00077500
77.00 P7.25+28.32%157201-07SLV260112P00077000
76.50 P7.33+61.10%114001-07SLV260112P00076500
76.00 P6.50+37.13%112301-07SLV260112P00076000
75.50 P4.47-34.55%2201-06SLV260112P00075500
75.00 P6.00+50.00%173001-07SLV260112P00075000
74.50 P4.35+24.29%1725401-07SLV260112P00074500
74.00 P3.95+29.08%154501-07SLV260112P00074000
73.50 P3.70+35.53%771,23201-07SLV260112P00073500
73.00 P3.26+31.98%24541401-07SLV260112P00073000
72.50 P2.99+33.48%25955301-07SLV260112P00072500
72.00 P2.80+37.93%1,57099801-07SLV260112P00072000
71.50 P2.40+17.65%6581001-07SLV260112P00071500
71.00 P2.28+39.88%52241301-07SLV260112P00071000
70.50 P2.00+34.23%18481101-07SLV260112P00070500
70.00 P1.85+44.53%1,2251,92801-07SLV260112P00070000
69.50 P1.50+30.43%37658601-07SLV260112P00069500
69.00 P1.40+40.00%1,2621,61801-07SLV260112P00069000
68.50 P1.24+39.33%22860001-07SLV260112P00068500
68.00 P1.10+35.80%3,3832,22101-07SLV260112P00068000
67.50 P0.94+30.56%15130901-07SLV260112P00067500
67.00 P0.81+42.11%1,4983,12201-07SLV260112P00067000
66.50 P0.72+44.00%28693501-07SLV260112P00066500
66.00 P0.63+23.53%42062501-07SLV260112P00066000
65.50 P0.52+33.33%3551,74101-07SLV260112P00065500
65.00 P0.44+29.41%2,8363,32101-07SLV260112P00065000
64.50 P0.34+13.33%24959001-07SLV260112P00064500
64.00 P0.30+20.00%2,3011,74701-07SLV260112P00064000
63.50 P0.25+19.05%4214501-07SLV260112P00063500
63.00 P0.25+31.58%1,3491,35301-07SLV260112P00063000
62.50 P0.22+46.67%4499801-07SLV260112P00062500
62.00 P0.20+17.65%701,06301-07SLV260112P00062000
61.50 P0.15+15.38%3317501-07SLV260112P00061500
61.00 P0.15+36.36%5230001-07SLV260112P00061000
60.50 P0.12+20.00%22032101-07SLV260112P00060500
60.00 P0.12+50.00%2,8303,27401-07SLV260112P00060000
59.00 P0.10+42.86%28638901-07SLV260112P00059000
58.00 P0.09+12.50%1824601-07SLV260112P00058000
57.00 P0.08+33.33%7525201-07SLV260112P00057000
56.00 P0.09+50.00%7,2326,93201-07SLV260112P00056000
55.00 P0.07+40.00%4,09213,41401-07SLV260112P00055000
54.00 P0.06+100.00%585,24601-07SLV260112P00054000
53.00 P0.05+66.67%572,22101-07SLV260112P00053000
52.00 P0.05+150.00%82,44201-07SLV260112P00052000
51.00 P0.020.00%1601-07SLV260112P00051000
50.00 P0.05+400.00%9835701-07SLV260112P00050000
49.00 P0.03+50.00%81801-07SLV260112P00049000
48.00 P0.020.00%31401-07SLV260112P00048000
47.00 P0.02+100.00%122001-07SLV260112P00047000
46.00 P0.020.00%278001-07SLV260112P00046000
45.00 P0.03-25.00%22122001-07SLV260112P00045000
44.00 P0.020%2201-07SLV260112P00044000
43.00 P0.02+100.00%232101-07SLV260112P00043000
42.00 P0.020.00%232701-07SLV260112P00042000
41.00 P0.020%2201-07SLV260112P00041000
40.00 P0.010%15315301-07SLV260112P00040000
35.00 P00%0SLV260112P00035000
30.00 P00%0SLV260112P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC