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
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 Feb 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,13127,8294,62622,788


SLV Feb 6, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Feb 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Feb 6, 2026 Exp. - Max Pain @ $68.50

Puts
Calls


SLV Feb 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C1.14-40.00%1621,71501-07SLV260206C00090000
89.00 C1.25-33.86%8564901-07SLV260206C00089000
88.00 C1.33-30.73%2,9813,10601-07SLV260206C00088000
87.00 C1.65-21.43%1569001-07SLV260206C00087000
86.00 C1.60-28.57%1132,03401-07SLV260206C00086000
85.00 C1.70-35.85%9088401-07SLV260206C00085000
84.00 C1.85-29.92%1460601-07SLV260206C00084000
83.00 C2.06-24.26%3146501-07SLV260206C00083000
82.00 C2.21-35.00%512,47401-07SLV260206C00082000
81.00 C2.37-35.07%5332701-07SLV260206C00081000
80.00 C2.51-34.81%6772,89101-07SLV260206C00080000
79.00 C2.83-31.81%34785401-07SLV260206C00079000
78.00 C3.10-31.87%10572601-07SLV260206C00078000
77.00 C3.25-29.81%39873201-07SLV260206C00077000
76.00 C3.60-30.64%9182101-07SLV260206C00076000
75.00 C3.90-28.44%1,0842,39501-07SLV260206C00075000
74.00 C4.24-29.22%6052501-07SLV260206C00074000
73.00 C4.65-27.34%4061,45901-07SLV260206C00073000
72.00 C5.00-27.01%2,3812,35601-07SLV260206C00072000
71.00 C5.35-24.96%41677501-07SLV260206C00071000
70.00 C5.79-23.82%6691,34501-07SLV260206C00070000
69.50 C6.20-23.27%11939101-07SLV260206C00069500
69.00 C5.77-31.47%19872601-07SLV260206C00069000
68.50 C6.45-17.83%1,0961,46901-07SLV260206C00068500
68.00 C6.80-20.19%12363601-07SLV260206C00068000
67.50 C6.99-19.56%715001-07SLV260206C00067500
67.00 C7.15-25.91%1822901-07SLV260206C00067000
66.50 C7.70-18.09%312101-07SLV260206C00066500
66.00 C8.32-14.49%5843901-07SLV260206C00066000
65.50 C8.40-18.84%3321601-07SLV260206C00065500
65.00 C8.55-19.72%2031601-07SLV260206C00065000
64.50 C8.85-12.46%817301-07SLV260206C00064500
64.00 C9.25-20.60%1228501-07SLV260206C00064000
63.50 C8.49-29.19%89001-07SLV260206C00063500
63.00 C9.95-12.10%69201-07SLV260206C00063000
62.50 C9.74-16.54%23101-07SLV260206C00062500
62.00 C10.27-17.97%138401-07SLV260206C00062000
61.50 C10.63+11.08%8601-07SLV260206C00061500
61.00 C11.22-14.35%124001-07SLV260206C00061000
60.50 C12.95+31.87%11201-06SLV260206C00060500
60.00 C11.90-12.63%6963501-07SLV260206C00060000
59.50 C11.90+35.84%3901-07SLV260206C00059500
59.00 C11.21-12.76%31301-05SLV260206C00059000
58.50 C13.00-14.59%1501-07SLV260206C00058500
58.00 C16.15+29.41%23101-06SLV260206C00058000
57.50 C15.92+61.79%3601-06SLV260206C00057500
57.00 C13.30+37.82%152301-05SLV260206C00057000
56.50 C13.95+38.81%3001-05SLV260206C00056500
56.00 C15.65+56.50%3501-07SLV260206C00056000
55.50 C16.15+10.62%3401-07SLV260206C00055500
55.00 C15.78-10.95%3168001-07SLV260206C00055000
54.50 C17.350%1101-07SLV260206C00054500
54.00 C16.20+39.41%2601-05SLV260206C00054000
53.50 C17.63+33.56%11501-07SLV260206C00053500
53.00 C18.38-5.74%71201-07SLV260206C00053000
52.50 C18.900%2201-07SLV260206C00052500
52.00 C19.25+49.81%2301-07SLV260206C00052000
51.50 C19.85-4.34%1601-07SLV260206C00051500
51.00 C14.05-22.59%1112-31SLV260206C00051000
50.00 C20.10+1.26%19201-07SLV260206C00050000
49.00 C22.05+10.25%2201-07SLV260206C00049000
48.00 C21.15+3.93%1112-30SLV260206C00048000
47.00 C24.10+1.90%1301-07SLV260206C00047000
46.00 C18.950%1012-31SLV260206C00046000
45.00 C26.09+23.59%81301-07SLV260206C00045000
44.00 C00%0SLV260206C00044000
43.00 C00%0SLV260206C00043000
42.00 C00%0SLV260206C00042000
41.00 C00%0SLV260206C00041000
40.00 C30.71+15.89%81601-07SLV260206C00040000
35.00 C31.180%1112-29SLV260206C00035000
30.00 C00%0SLV260206C00030000
25.00 C47.490%323201-06SLV260206C00025000
20.00 C51.11-2.65%2801-07SLV260206C00020000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P20.10+6.63%419601-07SLV260206P00090000
89.00 P20.47-20.41%116301-05SLV260206P00089000
88.00 P19.44-4.71%37212-30SLV260206P00088000
87.00 P16.66-10.86%161301-06SLV260206P00087000
86.00 P16.70-6.55%1201-07SLV260206P00086000
85.00 P15.60-24.56%24701-07SLV260206P00085000
84.00 P14.930%1101-07SLV260206P00084000
83.00 P13.06-33.87%310101-06SLV260206P00083000
82.00 P13.40-13.83%2701-07SLV260206P00082000
81.00 P12.80-26.10%214501-07SLV260206P00081000
80.00 P11.55+12.35%86301-07SLV260206P00080000
79.00 P10.87+13.94%3301-07SLV260206P00079000
78.00 P10.27+9.26%1714801-07SLV260206P00078000
77.00 P9.30+12.05%825801-07SLV260206P00077000
76.00 P8.45-16.67%257201-07SLV260206P00076000
75.00 P7.93+7.89%67801-07SLV260206P00075000
74.00 P7.17+13.63%8312401-07SLV260206P00074000
73.00 P6.49+11.90%736801-07SLV260206P00073000
72.00 P5.91+10.47%1211,62101-07SLV260206P00072000
71.00 P5.25+8.25%8814701-07SLV260206P00071000
70.00 P4.70+13.53%35569701-07SLV260206P00070000
69.50 P4.46+11.50%7522401-07SLV260206P00069500
69.00 P4.20+7.69%22846701-07SLV260206P00069000
68.50 P4.00+13.31%6231901-07SLV260206P00068500
68.00 P3.80+13.43%1781,42601-07SLV260206P00068000
67.50 P3.70+16.35%1764101-07SLV260206P00067500
67.00 P3.25+12.07%12459001-07SLV260206P00067000
66.50 P3.17+5.67%1753401-07SLV260206P00066500
66.00 P2.91+14.57%29145401-07SLV260206P00066000
65.50 P2.78+11.20%1311401-07SLV260206P00065500
65.00 P2.51+15.67%5771,30001-07SLV260206P00065000
64.50 P2.52+15.60%1627001-07SLV260206P00064500
64.00 P2.29+14.50%22339401-07SLV260206P00064000
63.50 P2.23+14.36%813901-07SLV260206P00063500
63.00 P1.85+12.80%27046601-07SLV260206P00063000
62.50 P1.72+12.42%9244201-07SLV260206P00062500
62.00 P1.59+6.71%8928601-07SLV260206P00062000
61.50 P1.44+12.50%254801-07SLV260206P00061500
61.00 P1.34+11.67%5529201-07SLV260206P00061000
60.50 P1.29+20.56%4410301-07SLV260206P00060500
60.00 P1.13+14.14%1,0691,49801-07SLV260206P00060000
59.50 P1.05+8.25%825401-07SLV260206P00059500
59.00 P0.94+1.08%1105,41701-07SLV260206P00059000
58.50 P0.89+7.23%3651201-07SLV260206P00058500
58.00 P0.77+11.59%1040901-07SLV260206P00058000
57.50 P0.72+9.09%610401-07SLV260206P00057500
57.00 P0.64+3.23%1435501-07SLV260206P00057000
56.50 P0.67+19.64%38901-07SLV260206P00056500
56.00 P0.55+12.24%5138101-07SLV260206P00056000
55.50 P0.63+34.04%13901-07SLV260206P00055500
55.00 P0.46+6.98%4276001-07SLV260206P00055000
54.50 P0.55+37.50%52301-07SLV260206P00054500
54.00 P0.370.00%1722001-07SLV260206P00054000
53.50 P0.35-18.60%61901-06SLV260206P00053500
53.00 P0.32+3.23%522301-07SLV260206P00053000
52.50 P0.280.00%11601-07SLV260206P00052500
52.00 P0.28+12.00%38801-07SLV260206P00052000
51.50 P0.28+12.00%113701-07SLV260206P00051500
51.00 P0.28+21.74%15201-07SLV260206P00051000
50.00 P0.20+5.26%31361801-07SLV260206P00050000
49.00 P0.160.00%25326101-06SLV260206P00049000
48.00 P0.16+23.08%12801-07SLV260206P00048000
47.00 P0.13+8.33%18101-07SLV260206P00047000
46.00 P0.100.00%3122,08701-06SLV260206P00046000
45.00 P0.090.00%311001-07SLV260206P00045000
44.00 P0.15-6.25%13801-02SLV260206P00044000
43.00 P0.09+50.00%121201-07SLV260206P00043000
42.00 P0.07+16.67%103901-06SLV260206P00042000
41.00 P0.10-16.67%31012-31SLV260206P00041000
40.00 P0.06+20.00%259501-06SLV260206P00040000
35.00 P0.030.00%1901-06SLV260206P00035000
30.00 P0.020.00%19201-06SLV260206P00030000
25.00 P0.020%2212-29SLV260206P00025000
20.00 P0.010%1101-06SLV260206P00020000


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