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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,90873,4968,24395,376


SLV Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Jan 30, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


SLV Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.31-51.56%4,45610,75401-07SLV260130C00100000
99.50 C0.56+124.00%2026301-06SLV260130C00099500
99.00 C0.34-50.00%1539001-07SLV260130C00099000
98.50 C0.35-38.60%15401-07SLV260130C00098500
98.00 C0.36-44.62%10215001-07SLV260130C00098000
97.50 C0.38-41.54%718001-07SLV260130C00097500
97.00 C0.40+21.21%1013901-07SLV260130C00097000
96.50 C0.44-33.33%29701-07SLV260130C00096500
96.00 C0.45-46.43%6034801-07SLV260130C00096000
95.50 C0.45-48.28%1015801-07SLV260130C00095500
95.00 C0.49-47.87%451,40601-07SLV260130C00095000
94.50 C0.49-47.87%36501-07SLV260130C00094500
94.00 C0.53-47.00%58801-07SLV260130C00094000
93.50 C0.56-45.10%811301-07SLV260130C00093500
93.00 C0.58-45.79%4322801-07SLV260130C00093000
92.50 C0.61-46.02%37901-07SLV260130C00092500
92.00 C0.66-44.07%2979401-07SLV260130C00092000
91.50 C0.62-49.59%49101-07SLV260130C00091500
91.00 C0.65-49.61%1650301-07SLV260130C00091000
90.50 C0.76-44.12%73401-07SLV260130C00090500
90.00 C0.75-47.18%1,3523,97001-07SLV260130C00090000
89.50 C0.99-32.19%31,02401-07SLV260130C00089500
89.00 C0.79-48.70%421101-07SLV260130C00089000
88.50 C1.09-30.57%27701-07SLV260130C00088500
88.00 C0.95-43.79%4952701-07SLV260130C00088000
87.50 C1.01-42.61%3131101-07SLV260130C00087500
87.00 C0.91-50.27%318601-07SLV260130C00087000
86.50 C1.10-43.30%1623301-07SLV260130C00086500
86.00 C1.25-37.50%23649301-07SLV260130C00086000
85.50 C1.21-41.55%336901-07SLV260130C00085500
85.00 C1.28-41.55%1,5964,78801-07SLV260130C00085000
84.50 C1.33-41.92%1227001-07SLV260130C00084500
84.00 C1.38-41.28%5017801-07SLV260130C00084000
83.50 C1.47-40.73%116701-07SLV260130C00083500
83.00 C1.55-40.15%1381,36701-07SLV260130C00083000
82.50 C1.61-37.60%1435801-07SLV260130C00082500
82.00 C1.69-38.99%1802,00801-07SLV260130C00082000
81.50 C1.80-28.00%710101-07SLV260130C00081500
81.00 C1.86-31.87%4115201-07SLV260130C00081000
80.50 C1.99-36.83%9035801-07SLV260130C00080500
80.00 C2.00-40.30%2,0717,28301-07SLV260130C00080000
79.50 C2.16-36.47%3158901-07SLV260130C00079500
79.00 C2.10-38.24%31640001-07SLV260130C00079000
78.50 C2.28-37.53%2922701-07SLV260130C00078500
78.00 C2.50-35.57%2191,32201-07SLV260130C00078000
77.50 C2.63-27.95%1447901-07SLV260130C00077500
77.00 C2.76-34.29%3113,78301-07SLV260130C00077000
76.50 C2.83-33.25%2519601-07SLV260130C00076500
76.00 C3.07-29.59%14565301-07SLV260130C00076000
75.50 C3.15-25.18%5551701-07SLV260130C00075500
75.00 C3.30-31.96%2,3129,53601-07SLV260130C00075000
74.50 C3.30-31.25%4420401-07SLV260130C00074500
74.00 C3.60-32.58%14086801-07SLV260130C00074000
73.50 C3.80-31.90%39460201-07SLV260130C00073500
73.00 C3.95-30.21%5322,34501-07SLV260130C00073000
72.50 C4.15-25.23%32586401-07SLV260130C00072500
72.00 C4.38-30.14%8452,26601-07SLV260130C00072000
71.50 C4.68-27.55%53153601-07SLV260130C00071500
71.00 C4.70-30.88%6721,09901-07SLV260130C00071000
70.50 C5.06-23.91%1961,07301-07SLV260130C00070500
70.00 C5.15-28.57%2,7935,77201-07SLV260130C00070000
69.50 C5.53-25.27%6271,29201-07SLV260130C00069500
69.00 C5.84-17.75%1,1941,78101-07SLV260130C00069000
68.50 C6.00-26.83%432,18201-07SLV260130C00068500
68.00 C6.44-23.97%1491,37301-07SLV260130C00068000
67.50 C6.54-23.95%1949401-07SLV260130C00067500
67.00 C6.90-23.33%1901,49701-07SLV260130C00067000
66.50 C7.20-17.05%2142001-07SLV260130C00066500
66.00 C7.44-23.77%601,18101-07SLV260130C00066000
65.50 C7.80-19.84%5047501-07SLV260130C00065500
65.00 C8.09-21.46%2883,60701-07SLV260130C00065000
64.50 C8.42-22.04%181,43401-07SLV260130C00064500
64.00 C8.75-21.88%8487901-07SLV260130C00064000
63.50 C10.90+35.40%1342301-06SLV260130C00063500
63.00 C9.32-15.66%967501-07SLV260130C00063000
62.50 C9.20-18.94%153301-07SLV260130C00062500
62.00 C10.31-13.87%2883001-07SLV260130C00062000
61.50 C9.90-23.55%911501-07SLV260130C00061500
61.00 C11.19-16.49%3463301-07SLV260130C00061000
60.50 C14.00+45.83%917101-06SLV260130C00060500
60.00 C11.64-18.32%2801,59701-07SLV260130C00060000
59.50 C11.17-19.64%120301-07SLV260130C00059500
59.00 C12.72-12.28%3235301-07SLV260130C00059000
58.50 C14.97+33.07%114701-06SLV260130C00058500
58.00 C13.71-10.57%2349901-07SLV260130C00058000
57.50 C15.72+28.85%1031201-06SLV260130C00057500
57.00 C14.82-8.52%1149301-07SLV260130C00057000
56.50 C15.06+9.93%113701-07SLV260130C00056500
56.00 C14.35-15.59%2228401-07SLV260130C00056000
55.50 C16.30-6.32%39201-07SLV260130C00055500
55.00 C16.45-13.19%14263401-07SLV260130C00055000
54.50 C16.94+9.86%311601-07SLV260130C00054500
54.00 C17.13-11.70%122301-07SLV260130C00054000
53.50 C19.78+26.79%511701-06SLV260130C00053500
53.00 C18.00-13.04%15801-07SLV260130C00053000
52.50 C13.08+7.39%63701-02SLV260130C00052500
52.00 C17.50+32.58%21201-05SLV260130C00052000
51.50 C14.70+12.21%11401-02SLV260130C00051500
51.00 C18.57-15.86%13801-07SLV260130C00051000
50.50 C19.40+1.57%24901-05SLV260130C00050500
50.00 C20.63-9.04%216701-07SLV260130C00050000
49.50 C20.88-14.04%8701-07SLV260130C00049500
49.00 C20.93-13.05%114401-07SLV260130C00049000
48.00 C25.25+46.63%21101-06SLV260130C00048000
47.00 C22.80+27.73%21501-05SLV260130C00047000
46.00 C26.59+8.09%1701-06SLV260130C00046000
45.00 C28.50+18.01%86201-06SLV260130C00045000
44.00 C22.20-11.90%1601-02SLV260130C00044000
43.00 C28.45+32.63%22701-07SLV260130C00043000
42.00 C29.01+28.93%82601-07SLV260130C00042000
41.00 C22.17+2.64%6612-23SLV260130C00041000
40.00 C31.40+18.49%5801-06SLV260130C00040000
35.00 C35.60+20.60%3312-30SLV260130C00035000
30.00 C36.12-8.02%2701-02SLV260130C00030000
25.00 C42.45+7.01%1112-26SLV260130C00025000
20.00 C43.55+9.15%3112-23SLV260130C00020000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P27.850%1005001-06SLV260130P00100000
99.50 P00%0SLV260130P00099500
99.00 P00%0SLV260130P00099000
98.50 P00%0SLV260130P00098500
98.00 P00%0SLV260130P00098000
97.50 P00%0SLV260130P00097500
97.00 P00%0SLV260130P00097000
96.50 P00%0SLV260130P00096500
96.00 P00%0SLV260130P00096000
95.50 P00%0SLV260130P00095500
95.00 P23.23-9.19%13101-06SLV260130P00095000
94.50 P00%0SLV260130P00094500
94.00 P00%0SLV260130P00094000
93.50 P00%0SLV260130P00093500
93.00 P00%0SLV260130P00093000
92.50 P00%0SLV260130P00092500
92.00 P00%0SLV260130P00092000
91.50 P00%0SLV260130P00091500
91.00 P22.750%131212-26SLV260130P00091000
90.50 P00%0SLV260130P00090500
90.00 P18.900%2201-06SLV260130P00090000
89.50 P25.950%333312-29SLV260130P00089500
89.00 P00%0SLV260130P00089000
88.50 P00%0SLV260130P00088500
88.00 P16.81-11.06%3101-06SLV260130P00088000
87.50 P16.37-13.29%127001-06SLV260130P00087500
87.00 P16.17-28.13%2401-06SLV260130P00087000
86.50 P21.300%1101-02SLV260130P00086500
86.00 P00%0SLV260130P00086000
85.50 P00%0SLV260130P00085500
85.00 P20.00+14.94%159012-31SLV260130P00085000
84.50 P16.55-14.69%18501-05SLV260130P00084500
84.00 P21.090%4012-31SLV260130P00084000
83.50 P14.52-7.22%15501-07SLV260130P00083500
83.00 P19.81+33.94%1712-31SLV260130P00083000
82.50 P19.41+10.22%112112-31SLV260130P00082500
82.00 P00%0SLV260130P00082000
81.50 P18.61+33.41%8812-31SLV260130P00081500
81.00 P10.25-43.43%101201-06SLV260130P00081000
80.50 P00%0SLV260130P00080500
80.00 P11.25+12.50%1691001-07SLV260130P00080000
79.50 P15.250%1101-02SLV260130P00079500
79.00 P9.13-43.47%1101-06SLV260130P00079000
78.50 P10.50-32.95%1101-07SLV260130P00078500
78.00 P8.32-24.02%110201-06SLV260130P00078000
77.50 P9.40+17.50%655001-07SLV260130P00077500
77.00 P9.55+22.44%2501-07SLV260130P00077000
76.50 P11.07-16.39%2212-26SLV260130P00076500
76.00 P8.60+20.79%51401-07SLV260130P00076000
75.50 P6.65-45.71%16115701-06SLV260130P00075500
75.00 P7.40+17.46%10829101-07SLV260130P00075000
74.50 P7.80+26.83%251501-07SLV260130P00074500
74.00 P7.45+28.67%135501-07SLV260130P00074000
73.50 P6.20+13.76%6257901-07SLV260130P00073500
73.00 P5.85+14.04%16561101-07SLV260130P00073000
72.50 P5.65+18.95%7435501-07SLV260130P00072500
72.00 P5.36+17.03%21759401-07SLV260130P00072000
71.50 P5.03+11.78%1060401-07SLV260130P00071500
71.00 P4.70+14.63%14022001-07SLV260130P00071000
70.50 P4.55+12.35%13616801-07SLV260130P00070500
70.00 P4.22+17.22%7721,42601-07SLV260130P00070000
69.50 P3.90+14.71%7628201-07SLV260130P00069500
69.00 P3.75+15.38%26268501-07SLV260130P00069000
68.50 P3.50+12.90%7919201-07SLV260130P00068500
68.00 P3.30+19.57%44889301-07SLV260130P00068000
67.50 P3.02+18.43%12774901-07SLV260130P00067500
67.00 P2.84+20.34%3,1671,25701-07SLV260130P00067000
66.50 P2.68+15.02%7443001-07SLV260130P00066500
66.00 P2.44+11.42%5921,30601-07SLV260130P00066000
65.50 P2.26+6.10%9123401-07SLV260130P00065500
65.00 P2.07+17.61%9632,43001-07SLV260130P00065000
64.50 P1.93+14.20%6359601-07SLV260130P00064500
64.00 P1.78+20.27%5751,63401-07SLV260130P00064000
63.50 P1.58+8.22%2627201-07SLV260130P00063500
63.00 P1.47+5.00%7749601-07SLV260130P00063000
62.50 P1.35+16.38%13991901-07SLV260130P00062500
62.00 P1.26+21.15%1,2621,72401-07SLV260130P00062000
61.50 P1.17+21.88%14147901-07SLV260130P00061500
61.00 P1.02+12.09%1861,28701-07SLV260130P00061000
60.50 P0.95+7.95%5591701-07SLV260130P00060500
60.00 P0.83+13.70%2,4586,83501-07SLV260130P00060000
59.50 P0.77+16.67%2242401-07SLV260130P00059500
59.00 P0.69+9.52%2911,35001-07SLV260130P00059000
58.50 P0.64+3.23%3547401-07SLV260130P00058500
58.00 P0.58+7.41%17779801-07SLV260130P00058000
57.50 P0.54+10.20%72,20001-07SLV260130P00057500
57.00 P0.49+13.95%1891,41001-07SLV260130P00057000
56.50 P0.45+12.50%2247701-07SLV260130P00056500
56.00 P0.39+5.41%14484601-07SLV260130P00056000
55.50 P0.34+6.25%3654201-07SLV260130P00055500
55.00 P0.34+21.43%3,25710,15201-07SLV260130P00055000
54.50 P0.31+24.00%3519401-07SLV260130P00054500
54.00 P0.32+28.00%2180201-07SLV260130P00054000
53.50 P0.240.00%1361,71601-07SLV260130P00053500
53.00 P0.24+14.29%81,42901-07SLV260130P00053000
52.50 P0.21+5.00%176401-07SLV260130P00052500
52.00 P0.20+17.65%4102,17301-07SLV260130P00052000
51.50 P0.18+5.88%1615001-07SLV260130P00051500
51.00 P0.17+13.33%319001-07SLV260130P00051000
50.50 P0.15+15.38%6142901-07SLV260130P00050500
50.00 P0.14+7.69%26140,30001-07SLV260130P00050000
49.50 P0.15+36.36%1116101-07SLV260130P00049500
49.00 P0.12+33.33%4750501-07SLV260130P00049000
48.00 P0.100.00%41,19601-07SLV260130P00048000
47.00 P0.080.00%39801-07SLV260130P00047000
46.00 P0.09+28.57%5018101-07SLV260130P00046000
45.00 P0.08+14.29%543101-07SLV260130P00045000
44.00 P0.060.00%11,21501-07SLV260130P00044000
43.00 P0.050.00%3115201-07SLV260130P00043000
42.00 P0.040.00%183201-07SLV260130P00042000
41.00 P0.09+80.00%2634112-31SLV260130P00041000
40.00 P0.04+100.00%642701-07SLV260130P00040000
35.00 P0.020.00%34601-06SLV260130P00035000
30.00 P0.01-50.00%211201-05SLV260130P00030000
25.00 P0.010.00%1612-22SLV260130P00025000
20.00 P0.010.00%13601-07SLV260130P00020000


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