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
Jul 31, 2026 3:59:56 PM EDT
52.38USD-2.103%(-1.12)11,609,650
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 31, 2026 9:29:30 AM EDT
51.97USD-2.860%(-1.53)505,084
After-hours
Jul 31, 2026 4:59:30 PM EDT
52.05USD-0.621%(-0.33)382,819
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,41533,0862,04622,137


SLV Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Aug 14, 2026 Exp. - Max Pain @ $53.00

Puts
Calls


SLV Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.02-33.33%11507-20SLV260814C00105000
100.00 C00%0SLV260814C00100000
95.00 C0.03-50.00%3307-27SLV260814C00095000
90.00 C0.03-25.00%20020907-27SLV260814C00090000
85.00 C0.05-16.67%19107-23SLV260814C00085000
82.00 C0.030.00%13707-28SLV260814C00082000
81.00 C0.02-66.67%101407-29SLV260814C00081000
80.00 C0.03-50.00%3925307-28SLV260814C00080000
79.00 C0.10-23.08%2707-10SLV260814C00079000
78.00 C0.10+66.67%11507-22SLV260814C00078000
77.00 C0.04-33.33%120607-27SLV260814C00077000
76.00 C0.05-58.33%12307-27SLV260814C00076000
75.00 C0.070.00%42607-27SLV260814C00075000
74.00 C0.10-16.67%1107-16SLV260814C00074000
73.00 C0.05-28.57%11907-30SLV260814C00073000
72.00 C0.07+16.67%31507-30SLV260814C00072000
71.00 C0.18+125.00%233407-22SLV260814C00071000
70.00 C0.060.00%24707-30SLV260814C00070000
69.00 C0.080.00%166107-30SLV260814C00069000
68.00 C0.07-12.50%31807-30SLV260814C00068000
67.00 C0.08-11.11%15207-29SLV260814C00067000
66.00 C0.07-36.36%210807-30SLV260814C00066000
65.00 C0.11-15.38%9241007-30SLV260814C00065000
64.00 C0.100.00%133807-30SLV260814C00064000
63.00 C0.15+15.38%661,73707-30SLV260814C00063000
62.00 C0.17+6.25%418807-30SLV260814C00062000
61.00 C0.22+10.00%146,96807-30SLV260814C00061000
60.00 C0.30+3.45%2621,51407-30SLV260814C00060000
59.50 C0.26-13.33%816107-30SLV260814C00059500
59.00 C0.34+13.33%154,15407-30SLV260814C00059000
58.50 C0.42+2.44%353207-30SLV260814C00058500
58.00 C0.52+18.18%6311,98407-30SLV260814C00058000
57.50 C0.47-6.00%1944307-30SLV260814C00057500
57.00 C0.67+8.06%932,69207-30SLV260814C00057000
56.50 C0.680.00%3617507-30SLV260814C00056500
56.00 C0.90+28.57%4970007-30SLV260814C00056000
55.50 C1.07+52.86%13348507-30SLV260814C00055500
55.00 C1.24+40.91%1,9372,05407-30SLV260814C00055000
54.50 C1.26-3.08%2814207-30SLV260814C00054500
54.00 C1.63+36.97%2221,49807-30SLV260814C00054000
53.50 C1.90+18.01%1255,11307-30SLV260814C00053500
53.00 C2.15+48.28%18638907-30SLV260814C00053000
52.50 C2.13-1.39%815507-30SLV260814C00052500
52.00 C2.74+50.55%3015507-30SLV260814C00052000
51.50 C3.05+12.13%66407-30SLV260814C00051500
51.00 C3.40-2.30%358307-30SLV260814C00051000
50.50 C3.65+42.02%63007-30SLV260814C00050500
50.00 C3.83-4.25%413007-30SLV260814C00050000
49.50 C3.45-19.77%31407-28SLV260814C00049500
49.00 C4.73+0.42%431207-30SLV260814C00049000
48.50 C5.16+29.32%601407-30SLV260814C00048500
48.00 C5.65+28.12%15610007-30SLV260814C00048000
47.50 C5.99+23.25%81107-30SLV260814C00047500
47.00 C6.42+24.66%791007-30SLV260814C00047000
46.50 C6.90+22.34%60207-30SLV260814C00046500
46.00 C7.32+20.00%381607-30SLV260814C00046000
45.50 C7.72+19.32%40307-30SLV260814C00045500
45.00 C8.19+18.01%204907-30SLV260814C00045000
44.50 C8.72+4.18%20307-30SLV260814C00044500
44.00 C7.92-12.29%40207-28SLV260814C00044000
43.50 C8.30-1.66%20007-28SLV260814C00043500
43.00 C8.79-12.01%206507-28SLV260814C00043000
42.50 C10.33+2.58%6010607-24SLV260814C00042500
42.00 C11.38+15.89%87507-30SLV260814C00042000
41.50 C10.32-5.75%42007-28SLV260814C00041500
41.00 C9.680%12007-16SLV260814C00041000
40.50 C00%0SLV260814C00040500
40.00 C11.61-11.31%113307-29SLV260814C00040000
39.50 C00%0SLV260814C00039500
39.00 C11.570%961907-16SLV260814C00039000
38.50 C00%0SLV260814C00038500
38.00 C14.84+4.65%5410307-24SLV260814C00038000
37.50 C14.91-5.15%2226307-23SLV260814C00037500
37.00 C14.70-3.61%763307-28SLV260814C00037000
36.50 C15.22-3.67%42007-28SLV260814C00036500
36.00 C00%0SLV260814C00036000
35.50 C00%0SLV260814C00035500
35.00 C19.27+21.81%36607-22SLV260814C00035000
34.00 C16.400%961907-16SLV260814C00034000
33.00 C00%0SLV260814C00033000
32.00 C00%0SLV260814C00032000
31.00 C21.60-2.70%1207-29SLV260814C00031000
30.00 C23.160%2207-27SLV260814C00030000
29.00 C00%0SLV260814C00029000
28.00 C00%0SLV260814C00028000
27.00 C00%0SLV260814C00027000
26.00 C00%0SLV260814C00026000
25.00 C29.350%1107-09SLV260814C00025000
24.00 C00%0SLV260814C00024000
23.00 C00%0SLV260814C00023000
22.00 C00%0SLV260814C00022000
21.00 C00%0SLV260814C00021000
20.00 C00%0SLV260814C00020000
19.00 C00%0SLV260814C00019000
18.00 C00%0SLV260814C00018000
17.00 C00%0SLV260814C00017000
16.00 C00%0SLV260814C00016000
15.00 C00%0SLV260814C00015000
14.00 C00%0SLV260814C00014000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0SLV260814P00105000
100.00 P00%0SLV260814P00100000
95.00 P00%0SLV260814P00095000
90.00 P00%0SLV260814P00090000
85.00 P00%0SLV260814P00085000
82.00 P29.68+3.60%1107-15SLV260814P00082000
81.00 P28.900%1007-15SLV260814P00081000
80.00 P27.04-4.52%2007-30SLV260814P00080000
79.00 P00%0SLV260814P00079000
78.00 P00%0SLV260814P00078000
77.00 P00%0SLV260814P00077000
76.00 P00%0SLV260814P00076000
75.00 P22.76+1.47%3307-13SLV260814P00075000
74.00 P00%0SLV260814P00074000
73.00 P18.950%1107-09SLV260814P00073000
72.00 P19.710%4407-15SLV260814P00072000
71.00 P17.00-3.63%1107-22SLV260814P00071000
70.00 P17.26-4.59%21407-30SLV260814P00070000
69.00 P16.92+28.57%1107-23SLV260814P00069000
68.00 P16.45-2.37%31207-28SLV260814P00068000
67.00 P15.53-4.61%31507-29SLV260814P00067000
66.00 P13.05-2.39%1907-30SLV260814P00066000
65.00 P11.91-12.30%2507-30SLV260814P00065000
64.00 P12.41+10.02%2607-28SLV260814P00064000
63.00 P10.37-9.27%21007-30SLV260814P00063000
62.00 P8.60-4.87%43107-30SLV260814P00062000
61.00 P8.20-1.56%21407-30SLV260814P00061000
60.00 P6.67-5.92%6515807-30SLV260814P00060000
59.50 P7.25+7.09%32107-30SLV260814P00059500
59.00 P5.81-3.81%533407-30SLV260814P00059000
58.50 P5.37-26.64%14907-30SLV260814P00058500
58.00 P5.30-10.62%73107-30SLV260814P00058000
57.50 P6.34+5.84%22707-29SLV260814P00057500
57.00 P4.37-14.31%215707-30SLV260814P00057000
56.50 P4.27-14.77%277307-29SLV260814P00056500
56.00 P3.81-10.35%109107-30SLV260814P00056000
55.50 P3.60-21.23%25507-30SLV260814P00055500
55.00 P2.91-9.91%4813507-30SLV260814P00055000
54.50 P2.57+4.47%2020907-30SLV260814P00054500
54.00 P2.06-19.22%1941907-30SLV260814P00054000
53.50 P1.83-40.00%57107-30SLV260814P00053500
53.00 P1.57-20.71%6633907-30SLV260814P00053000
52.50 P1.36-35.24%196007-30SLV260814P00052500
52.00 P1.17-38.42%5124307-30SLV260814P00052000
51.50 P1.00-11.50%449007-30SLV260814P00051500
51.00 P0.93-21.19%10026607-30SLV260814P00051000
50.50 P0.81-42.14%463307-30SLV260814P00050500
50.00 P0.60-33.33%60387907-30SLV260814P00050000
49.50 P0.57-47.22%78907-30SLV260814P00049500
49.00 P0.42-36.36%1218,85907-30SLV260814P00049000
48.50 P0.37-27.45%4010707-30SLV260814P00048500
48.00 P0.35-35.19%663,12107-30SLV260814P00048000
47.50 P0.56+40.00%33007-28SLV260814P00047500
47.00 P0.25+8.70%303,74707-30SLV260814P00047000
46.50 P0.22+10.00%124307-30SLV260814P00046500
46.00 P0.180.00%3412007-30SLV260814P00046000
45.50 P0.180.00%13207-30SLV260814P00045500
45.00 P0.12-25.00%54478507-30SLV260814P00045000
44.50 P0.12-14.29%22407-30SLV260814P00044500
44.00 P0.08-11.11%137407-30SLV260814P00044000
43.50 P0.08-27.27%195707-30SLV260814P00043500
43.00 P0.07-12.50%1252307-30SLV260814P00043000
42.50 P0.07-12.50%13607-30SLV260814P00042500
42.00 P0.05-28.57%17507-30SLV260814P00042000
41.50 P0.05-16.67%17007-30SLV260814P00041500
41.00 P0.06-25.00%8135107-29SLV260814P00041000
40.50 P0.11-8.33%282407-23SLV260814P00040500
40.00 P0.04-55.56%291,56607-30SLV260814P00040000
39.50 P0.05-44.44%11707-27SLV260814P00039500
39.00 P0.02-60.00%15807-30SLV260814P00039000
38.50 P0.030.00%11107-30SLV260814P00038500
38.00 P0.02-50.00%221007-27SLV260814P00038000
37.50 P0.01-50.00%5807-30SLV260814P00037500
37.00 P0.02-33.33%301607-27SLV260814P00037000
36.50 P0.020.00%401907-29SLV260814P00036500
36.00 P0.010.00%402507-29SLV260814P00036000
35.50 P0.01-50.00%60707-29SLV260814P00035500
35.00 P0.02+100.00%201507-29SLV260814P00035000
34.00 P0.010.00%202907-29SLV260814P00034000
33.00 P0.010.00%201407-29SLV260814P00033000
32.00 P0.010.00%202307-29SLV260814P00032000
31.00 P0.03+50.00%11507-20SLV260814P00031000
30.00 P0.03-50.00%22607-30SLV260814P00030000
29.00 P00%0SLV260814P00029000
28.00 P00%0SLV260814P00028000
27.00 P00%0SLV260814P00027000
26.00 P00%0SLV260814P00026000
25.00 P00%0SLV260814P00025000
24.00 P00%0SLV260814P00024000
23.00 P00%0SLV260814P00023000
22.00 P00%0SLV260814P00022000
21.00 P00%0SLV260814P00021000
20.00 P00%0SLV260814P00020000
19.00 P00%0SLV260814P00019000
18.00 P00%0SLV260814P00018000
17.00 P00%0SLV260814P00017000
16.00 P00%0SLV260814P00016000
15.00 P00%0SLV260814P00015000
14.00 P00%0SLV260814P00014000


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