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
May 15, 2026 3:59:59 PM EDT
69.03USD-8.582%(-6.48)45,770,126
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2026 9:29:30 AM EDT
69.69USD-7.708%(-5.82)1,084,015
After-hours
May 15, 2026 4:59:30 PM EDT
68.75USD-0.409%(-0.28)853,537
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 20, 2026May 22, 2026May 27, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jun 30, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for May 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,18018,91612,9233,192


SLV May 18, 2026 Exp. - Volume by Strike
Puts
Calls

SLV May 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV May 18, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


SLV May 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0SLV260518C00125000
120.00 C0.030%353905-11SLV260518C00120000
115.00 C0.030%10010105-11SLV260518C00115000
110.00 C0.030%3705-11SLV260518C00110000
105.00 C0.05-28.57%322005-11SLV260518C00105000
100.00 C0.11+22.22%13640605-11SLV260518C00100000
96.00 C0.170%32105-11SLV260518C00096000
95.00 C0.140%777205-11SLV260518C00095000
94.00 C0.180%565805-11SLV260518C00094000
93.00 C0.210%51205-11SLV260518C00093000
92.00 C0.21+133.33%2517105-11SLV260518C00092000
91.00 C0.28+86.67%58405-11SLV260518C00091000
90.50 C00%0SLV260518C00090500
90.00 C0.30+200.00%5624505-11SLV260518C00090000
89.50 C00%0SLV260518C00089500
89.00 C0.35+250.00%416705-11SLV260518C00089000
88.50 C00%0SLV260518C00088500
88.00 C0.44+214.29%899605-11SLV260518C00088000
87.50 C00%0SLV260518C00087500
87.00 C0.46+119.05%234705-11SLV260518C00087000
86.50 C00%0SLV260518C00086500
86.00 C0.62+520.00%5431305-11SLV260518C00086000
85.50 C00%0SLV260518C00085500
85.00 C0.70+268.42%79077305-11SLV260518C00085000
84.50 C00%0SLV260518C00084500
84.00 C0.86+258.33%4313005-11SLV260518C00084000
83.50 C00%0SLV260518C00083500
83.00 C1.07+268.97%14228905-11SLV260518C00083000
82.50 C00%0SLV260518C00082500
82.00 C1.32+312.50%20466805-11SLV260518C00082000
81.50 C00%0SLV260518C00081500
81.00 C1.55+330.56%29161205-11SLV260518C00081000
80.50 C00%0SLV260518C00080500
80.00 C1.82+271.43%1,2323,75705-11SLV260518C00080000
79.50 C00%0SLV260518C00079500
79.00 C2.27+272.13%83879405-11SLV260518C00079000
78.50 C00%0SLV260518C00078500
78.00 C2.62+231.65%86770405-11SLV260518C00078000
77.50 C00%0SLV260518C00077500
77.00 C2.95+195.00%9591,60405-11SLV260518C00077000
76.50 C00%0SLV260518C00076500
76.00 C3.60+213.04%32546305-11SLV260518C00076000
75.50 C00%0SLV260518C00075500
75.00 C4.35+186.18%5672,01105-11SLV260518C00075000
74.50 C4.53+157.39%13154805-11SLV260518C00074500
74.00 C4.70+162.57%3291,06705-11SLV260518C00074000
73.50 C5.19+148.33%1281,01205-11SLV260518C00073500
73.00 C5.56+136.60%8540305-11SLV260518C00073000
72.50 C6.00+140.00%7415205-11SLV260518C00072500
72.00 C6.55+138.18%24371505-11SLV260518C00072000
71.50 C6.17+98.39%10414305-11SLV260518C00071500
71.00 C7.39+117.35%24961705-11SLV260518C00071000
70.50 C7.89+112.67%1064805-11SLV260518C00070500
70.00 C8.21+106.80%23441905-11SLV260518C00070000
69.50 C8.79+80.12%1012805-11SLV260518C00069500
69.00 C8.79+87.02%2205105-11SLV260518C00069000
68.50 C9.15+84.85%8811505-11SLV260518C00068500
68.00 C9.71+81.84%12214105-11SLV260518C00068000
67.50 C10.55+68.80%502705-11SLV260518C00067500
67.00 C10.43+64.51%18154805-11SLV260518C00067000
66.50 C10.44+67.85%922005-11SLV260518C00066500
66.00 C11.83+70.95%385505-11SLV260518C00066000
65.50 C11.34+50.40%801505-11SLV260518C00065500
65.00 C12.41+53.97%1172705-11SLV260518C00065000
64.50 C12.92+57.37%481505-11SLV260518C00064500
64.00 C13.56+56.76%2472305-11SLV260518C00064000
63.50 C9.09-16.45%621605-08SLV260518C00063500
63.00 C9.78-11.65%60705-08SLV260518C00063000
62.50 C10.55-7.78%491305-08SLV260518C00062500
62.00 C16.05+43.95%12105-11SLV260518C00062000
61.50 C11.01-13.92%701905-08SLV260518C00061500
61.00 C11.47-12.78%681105-08SLV260518C00061000
60.50 C11.93-13.05%621705-08SLV260518C00060500
60.00 C12.64-9.26%601005-08SLV260518C00060000
59.50 C10.390%72605-06SLV260518C00059500
59.00 C15.10+36.65%21505-07SLV260518C00059000
58.00 C15.95+33.25%1505-07SLV260518C00058000
57.00 C00%0SLV260518C00057000
56.00 C16.95+7.96%1105-08SLV260518C00056000
55.00 C00%0SLV260518C00055000
54.00 C00%0SLV260518C00054000
53.00 C00%0SLV260518C00053000
52.00 C00%0SLV260518C00052000
51.00 C00%0SLV260518C00051000
50.00 C20.170%1105-06SLV260518C00050000
49.00 C00%0SLV260518C00049000
48.00 C25.900%1105-07SLV260518C00048000
47.00 C00%0SLV260518C00047000
46.00 C00%0SLV260518C00046000
45.00 C00%0SLV260518C00045000
44.00 C00%0SLV260518C00044000
43.00 C00%0SLV260518C00043000
42.00 C00%0SLV260518C00042000
40.00 C00%0SLV260518C00040000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0SLV260518P00125000
120.00 P00%0SLV260518P00120000
115.00 P00%0SLV260518P00115000
110.00 P00%0SLV260518P00110000
105.00 P00%0SLV260518P00105000
100.00 P00%0SLV260518P00100000
96.00 P00%0SLV260518P00096000
95.00 P00%0SLV260518P00095000
94.00 P00%0SLV260518P00094000
93.00 P00%0SLV260518P00093000
92.00 P00%0SLV260518P00092000
91.00 P00%0SLV260518P00091000
90.50 P00%0SLV260518P00090500
90.00 P00%0SLV260518P00090000
89.50 P00%0SLV260518P00089500
89.00 P00%0SLV260518P00089000
88.50 P00%0SLV260518P00088500
88.00 P00%0SLV260518P00088000
87.50 P00%0SLV260518P00087500
87.00 P00%0SLV260518P00087000
86.50 P00%0SLV260518P00086500
86.00 P00%0SLV260518P00086000
85.50 P00%0SLV260518P00085500
85.00 P00%0SLV260518P00085000
84.50 P00%0SLV260518P00084500
84.00 P7.28-33.46%12305-11SLV260518P00084000
83.50 P00%0SLV260518P00083500
83.00 P9.860%30005-07SLV260518P00083000
82.50 P00%0SLV260518P00082500
82.00 P5.60-38.26%6305-11SLV260518P00082000
81.50 P00%0SLV260518P00081500
81.00 P4.54-45.50%3094505-11SLV260518P00081000
80.50 P00%0SLV260518P00080500
80.00 P3.86-48.19%6095105-11SLV260518P00080000
79.50 P00%0SLV260518P00079500
79.00 P3.19-52.74%10224305-11SLV260518P00079000
78.50 P00%0SLV260518P00078500
78.00 P2.79-52.31%56026605-11SLV260518P00078000
77.50 P00%0SLV260518P00077500
77.00 P2.19-56.37%6362,44605-11SLV260518P00077000
76.50 P00%0SLV260518P00076500
76.00 P1.66-60.85%2,1332,07405-11SLV260518P00076000
75.50 P00%0SLV260518P00075500
75.00 P1.37-61.84%3401,78405-11SLV260518P00075000
74.50 P1.17-64.00%3720005-11SLV260518P00074500
74.00 P0.97-65.48%12918005-11SLV260518P00074000
73.50 P0.89-65.37%8013005-11SLV260518P00073500
73.00 P0.76-66.07%16618005-11SLV260518P00073000
72.50 P0.62-69.76%10316605-11SLV260518P00072500
72.00 P0.58-67.78%28736505-11SLV260518P00072000
71.50 P0.46-70.89%471,17805-11SLV260518P00071500
71.00 P0.40-72.03%15517805-11SLV260518P00071000
70.50 P0.36-70.00%30856905-11SLV260518P00070500
70.00 P0.30-70.59%15887005-11SLV260518P00070000
69.50 P0.27-70.97%2517205-11SLV260518P00069500
69.00 P0.22-72.15%7394705-11SLV260518P00069000
68.50 P0.20-71.83%232705-11SLV260518P00068500
68.00 P0.17-67.92%7635905-11SLV260518P00068000
67.50 P0.15-71.70%285405-11SLV260518P00067500
67.00 P0.16-60.00%8126205-11SLV260518P00067000
66.50 P0.12-65.71%212305-11SLV260518P00066500
66.00 P0.11-67.65%15719705-11SLV260518P00066000
65.50 P0.10-65.52%281305-11SLV260518P00065500
65.00 P0.07-70.83%797605-11SLV260518P00065000
64.50 P0.22-57.69%1205-08SLV260518P00064500
64.00 P0.06-62.50%9517305-11SLV260518P00064000
63.50 P0.05-66.67%497505-11SLV260518P00063500
63.00 P0.05-58.33%4019505-11SLV260518P00063000
62.50 P0.11-31.25%23005-08SLV260518P00062500
62.00 P0.03-84.21%1119605-11SLV260518P00062000
61.50 P0.210%1105-06SLV260518P00061500
61.00 P0.02-71.43%125505-11SLV260518P00061000
60.50 P0.04-76.47%111105-11SLV260518P00060500
60.00 P0.04-33.33%6628105-11SLV260518P00060000
59.50 P0.090%212105-07SLV260518P00059500
59.00 P0.03-40.00%239305-11SLV260518P00059000
58.00 P0.03-40.00%202505-11SLV260518P00058000
57.00 P0.15-37.50%61605-05SLV260518P00057000
56.00 P0.07-46.15%31005-06SLV260518P00056000
55.00 P0.02-50.00%12005-11SLV260518P00055000
54.00 P0.110%1105-04SLV260518P00054000
53.00 P0.06-33.33%2305-05SLV260518P00053000
52.00 P00%0SLV260518P00052000
51.00 P00%0SLV260518P00051000
50.00 P0.020%1105-06SLV260518P00050000
49.00 P00%0SLV260518P00049000
48.00 P00%0SLV260518P00048000
47.00 P00%0SLV260518P00047000
46.00 P00%0SLV260518P00046000
45.00 P0.030%252505-07SLV260518P00045000
44.00 P00%0SLV260518P00044000
43.00 P00%0SLV260518P00043000
42.00 P00%0SLV260518P00042000
40.00 P00%0SLV260518P00040000


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 - 2026 ChartExchange LLC