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

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 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,49511,7011,5333,430


SLV Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Feb 13, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


SLV Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C1.47-30.66%2,2152,33001-07SLV260213C00090000
89.00 C1.60-36.00%45301-07SLV260213C00089000
88.00 C1.71-28.75%1523901-07SLV260213C00088000
87.00 C1.86-34.74%353601-07SLV260213C00087000
86.00 C2.02-26.55%10331301-07SLV260213C00086000
85.00 C2.13-33.44%1479201-07SLV260213C00085000
84.00 C2.32-28.62%1517701-07SLV260213C00084000
83.00 C2.18-33.94%228201-07SLV260213C00083000
82.00 C3.02-13.71%117101-07SLV260213C00082000
81.00 C2.86-23.12%52201-07SLV260213C00081000
80.00 C3.05-31.77%13838101-07SLV260213C00080000
79.00 C3.64-22.55%11901-07SLV260213C00079000
78.00 C3.55-22.49%193901-07SLV260213C00078000
77.00 C3.65-27.72%205101-07SLV260213C00077000
76.50 C3.74-30.74%5795601-07SLV260213C00076500
76.00 C4.07-22.03%1411901-07SLV260213C00076000
75.50 C4.30-24.56%272,04301-07SLV260213C00075500
75.00 C4.37-21.96%11823401-07SLV260213C00075000
74.50 C4.85-15.65%65701-07SLV260213C00074500
74.00 C4.67-27.03%5921301-07SLV260213C00074000
73.50 C4.90-25.19%11380201-07SLV260213C00073500
73.00 C5.05-23.95%9032001-07SLV260213C00073000
72.50 C5.22-24.13%42567701-07SLV260213C00072500
72.00 C5.47-19.56%17019701-07SLV260213C00072000
71.50 C5.68-23.55%4710401-07SLV260213C00071500
71.00 C5.75-21.77%28025201-07SLV260213C00071000
70.50 C6.10-24.41%24015501-07SLV260213C00070500
70.00 C6.35-21.41%14536701-07SLV260213C00070000
69.50 C6.68-20.19%912201-07SLV260213C00069500
69.00 C6.80-18.07%16419101-07SLV260213C00069000
68.50 C7.05-22.36%44101-07SLV260213C00068500
68.00 C7.28-22.39%714301-07SLV260213C00068000
67.50 C7.74-14.38%28101-07SLV260213C00067500
67.00 C7.90-21.00%10419801-07SLV260213C00067000
66.50 C8.22-20.58%15201-07SLV260213C00066500
66.00 C8.40-15.41%119201-07SLV260213C00066000
65.50 C8.61-6.92%53301-07SLV260213C00065500
65.00 C8.81-16.41%417101-07SLV260213C00065000
64.50 C8.69-18.02%18001-07SLV260213C00064500
64.00 C9.07+13.94%42001-07SLV260213C00064000
63.50 C8.80+37.50%3101-05SLV260213C00063500
63.00 C9.60+4.01%6801-07SLV260213C00063000
62.50 C12.85+45.20%1101-06SLV260213C00062500
62.00 C10.34-18.71%121001-07SLV260213C00062000
61.50 C10.07+40.45%3201-05SLV260213C00061500
61.00 C11.50-15.87%4301-07SLV260213C00061000
60.50 C13.030%1101-06SLV260213C00060500
60.00 C11.180%131101-05SLV260213C00060000
59.00 C00%0SLV260213C00059000
58.00 C14.00+12.00%12501-07SLV260213C00058000
57.00 C14.10-15.01%1101-07SLV260213C00057000
56.00 C15.90-7.45%11201-07SLV260213C00056000
55.00 C16.41-9.79%1012,05701-07SLV260213C00055000
54.00 C17.230%101001-07SLV260213C00054000
53.00 C18.85+9.59%2401-07SLV260213C00053000
52.00 C21.100%111101-06SLV260213C00052000
51.00 C18.130%4401-05SLV260213C00051000
50.00 C00%0SLV260213C00050000
49.00 C22.650%1101-07SLV260213C00049000
48.00 C00%0SLV260213C00048000
47.00 C00%0SLV260213C00047000
46.00 C22.930%6301-05SLV260213C00046000
45.00 C25.300%1101-07SLV260213C00045000
44.00 C27.20-5.98%1501-07SLV260213C00044000
43.00 C00%0SLV260213C00043000
42.00 C00%0SLV260213C00042000
41.00 C00%0SLV260213C00041000
40.00 C00%0SLV260213C00040000
35.00 C00%0SLV260213C00035000
30.00 C00%0SLV260213C00030000
25.00 C00%0SLV260213C00025000
20.00 C00%0SLV260213C00020000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P21.00+7.03%5701-07SLV260213P00090000
89.00 P00%0SLV260213P00089000
88.00 P00%0SLV260213P00088000
87.00 P17.01-10.24%1301-06SLV260213P00087000
86.00 P00%0SLV260213P00086000
85.00 P00%0SLV260213P00085000
84.00 P00%0SLV260213P00084000
83.00 P00%0SLV260213P00083000
82.00 P00%0SLV260213P00082000
81.00 P00%0SLV260213P00081000
80.00 P12.35+8.81%6801-07SLV260213P00080000
79.00 P00%0SLV260213P00079000
78.00 P00%0SLV260213P00078000
77.00 P8.650%404001-06SLV260213P00077000
76.50 P8.700%1101-06SLV260213P00076500
76.00 P8.070%131301-06SLV260213P00076000
75.50 P7.83-17.58%101101-06SLV260213P00075500
75.00 P7.35-41.20%12613601-06SLV260213P00075000
74.50 P8.35+15.17%31001-07SLV260213P00074500
74.00 P8.00+18.87%8701-07SLV260213P00074000
73.50 P8.11+24.77%22022101-07SLV260213P00073500
73.00 P7.35+15.93%106601-07SLV260213P00073000
72.50 P6.72+9.27%198501-07SLV260213P00072500
72.00 P6.39+13.10%9220501-07SLV260213P00072000
71.50 P6.08+6.48%747001-07SLV260213P00071500
71.00 P5.75+9.73%31701-07SLV260213P00071000
70.50 P5.50+5.16%7701-07SLV260213P00070500
70.00 P5.16+9.79%16562601-07SLV260213P00070000
69.50 P5.05+8.60%82601-07SLV260213P00069500
69.00 P4.65+12.05%106201-07SLV260213P00069000
68.50 P4.50+7.91%66901-07SLV260213P00068500
68.00 P4.20+9.38%177901-07SLV260213P00068000
67.50 P3.98+6.99%286901-07SLV260213P00067500
67.00 P3.75+5.63%839001-07SLV260213P00067000
66.50 P3.58+12.93%71901-07SLV260213P00066500
66.00 P3.35+6.35%2514201-07SLV260213P00066000
65.50 P3.26+17.69%810501-07SLV260213P00065500
65.00 P2.89+12.45%12421601-07SLV260213P00065000
64.50 P2.70+5.88%63001-07SLV260213P00064500
64.00 P2.47+1.23%308201-07SLV260213P00064000
63.50 P2.45+10.86%3315601-07SLV260213P00063500
63.00 P2.33+13.66%22178301-07SLV260213P00063000
62.50 P2.15+10.82%254401-07SLV260213P00062500
62.00 P2.04+20.71%64201-07SLV260213P00062000
61.50 P1.81+7.10%52301-07SLV260213P00061500
61.00 P2.00+32.45%416201-07SLV260213P00061000
60.50 P1.45+5.84%4701-07SLV260213P00060500
60.00 P1.37+5.38%36948301-07SLV260213P00060000
59.00 P1.17+6.36%86301-07SLV260213P00059000
58.00 P0.97-2.02%4217901-07SLV260213P00058000
57.00 P0.92+19.48%189701-07SLV260213P00057000
56.00 P0.700.00%287901-07SLV260213P00056000
55.00 P0.60+3.45%5510501-07SLV260213P00055000
54.00 P0.54+20.00%114601-07SLV260213P00054000
53.00 P0.42+5.00%224301-07SLV260213P00053000
52.00 P0.33-8.33%2901-06SLV260213P00052000
51.00 P0.30+3.45%5701-07SLV260213P00051000
50.00 P0.28+7.69%54301-07SLV260213P00050000
49.00 P0.220%6501-05SLV260213P00049000
48.00 P0.20+25.00%114501-07SLV260213P00048000
47.00 P0.14-57.58%41001-05SLV260213P00047000
46.00 P00%0SLV260213P00046000
45.00 P0.12-42.86%10101-05SLV260213P00045000
44.00 P00%0SLV260213P00044000
43.00 P0.100%2201-05SLV260213P00043000
42.00 P00%0SLV260213P00042000
41.00 P00%0SLV260213P00041000
40.00 P0.07+16.67%2201-07SLV260213P00040000
35.00 P0.040.00%1101-06SLV260213P00035000
30.00 P0.03+50.00%10010401-07SLV260213P00030000
25.00 P00%0SLV260213P00025000
20.00 P00%0SLV260213P00020000


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