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
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,941518,161112,72080,248


SLV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Aug 21, 2026 Exp. - Max Pain @ $56.00

Puts
Calls


SLV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.02+100.00%5012,15507-24SLV260821C00210000
205.00 C0.01-50.00%502,88007-07SLV260821C00205000
200.00 C0.01-75.00%1106,05607-14SLV260821C00200000
195.00 C0.04+33.33%287307-13SLV260821C00195000
190.00 C0.03-40.00%984607-07SLV260821C00190000
185.00 C0.03+200.00%21,37307-13SLV260821C00185000
180.00 C0.01-66.67%61,58407-09SLV260821C00180000
175.00 C0.02-80.00%241,01107-16SLV260821C00175000
170.00 C0.010.00%2074107-22SLV260821C00170000
165.00 C0.03-40.00%534507-02SLV260821C00165000
160.00 C0.010.00%1142,23807-14SLV260821C00160000
155.00 C0.02+100.00%11,08307-08SLV260821C00155000
150.00 C0.01-66.67%16,47607-28SLV260821C00150000
145.00 C0.02+100.00%14,18007-27SLV260821C00145000
140.00 C0.03+50.00%25,79107-23SLV260821C00140000
135.00 C0.02-60.00%121,16807-15SLV260821C00135000
130.00 C0.010.00%64,79507-30SLV260821C00130000
125.00 C0.01-50.00%24,00507-29SLV260821C00125000
120.00 C0.010.00%299,22407-29SLV260821C00120000
115.00 C0.02-50.00%89,89507-27SLV260821C00115000
110.00 C0.02+100.00%111,79907-28SLV260821C00110000
105.00 C0.020.00%11911,05307-30SLV260821C00105000
100.00 C0.030.00%648,54307-30SLV260821C00100000
99.00 C0.05+25.00%41,21707-24SLV260821C00099000
98.00 C0.03-57.14%13,41807-28SLV260821C00098000
97.00 C0.03-50.00%121,20907-27SLV260821C00097000
96.00 C0.03+50.00%469807-29SLV260821C00096000
95.00 C0.02-50.00%1,0034,99107-30SLV260821C00095000
94.00 C0.05-37.50%11,02607-23SLV260821C00094000
93.00 C0.01-83.33%161,38507-29SLV260821C00093000
92.00 C0.07+16.67%42,37307-23SLV260821C00092000
91.00 C0.03-40.00%560707-28SLV260821C00091000
90.00 C0.040.00%8418,54007-30SLV260821C00090000
89.00 C0.05-37.50%651,84207-27SLV260821C00089000
88.00 C0.05-44.44%11,94407-29SLV260821C00088000
87.00 C0.05-16.67%103,93507-27SLV260821C00087000
86.00 C0.05-58.33%135,38507-27SLV260821C00086000
85.00 C0.050.00%165,57907-30SLV260821C00085000
84.00 C0.09+80.00%51,91907-30SLV260821C00084000
83.00 C0.07-22.22%14,32107-27SLV260821C00083000
82.00 C0.060.00%153,52507-29SLV260821C00082000
81.00 C0.07-12.50%12,10207-28SLV260821C00081000
80.00 C0.06-25.00%71319,67407-30SLV260821C00080000
79.00 C0.070.00%264,28207-29SLV260821C00079000
78.00 C0.06-25.00%34,89807-30SLV260821C00078000
77.00 C0.06-14.29%423,96507-30SLV260821C00077000
76.00 C0.10+11.11%15,51907-28SLV260821C00076000
75.00 C0.08-11.11%4519,18007-30SLV260821C00075000
74.00 C0.08-11.11%53,55507-30SLV260821C00074000
73.00 C0.10+11.11%43,68607-30SLV260821C00073000
72.00 C0.12+33.33%162,94807-30SLV260821C00072000
71.00 C0.12+9.09%51,06107-29SLV260821C00071000
70.00 C0.12+9.09%15133,40507-30SLV260821C00070000
69.00 C0.130.00%1762,64707-30SLV260821C00069000
68.00 C0.13-7.14%292,67407-30SLV260821C00068000
67.00 C0.14-6.67%1033,52307-30SLV260821C00067000
66.00 C0.18+20.00%493,74307-30SLV260821C00066000
65.00 C0.21+31.25%18828,82607-30SLV260821C00065000
64.00 C0.22+15.79%416,87607-30SLV260821C00064000
63.00 C0.29+7.41%3405,35907-30SLV260821C00063000
62.00 C0.36+56.52%8112,45807-30SLV260821C00062000
61.00 C0.41+5.13%332,84007-30SLV260821C00061000
60.00 C0.52+52.94%2,39181,61807-30SLV260821C00060000
59.00 C0.65+8.33%1853,19207-30SLV260821C00059000
58.00 C0.84+40.00%1359,34607-30SLV260821C00058000
57.50 C0.90+12.50%2815907-30SLV260821C00057500
57.00 C1.05+50.00%2696,62207-30SLV260821C00057000
56.50 C1.06-1.85%13818007-30SLV260821C00056500
56.00 C1.32+55.29%2709,08407-30SLV260821C00056000
55.50 C1.45+17.89%1623307-30SLV260821C00055500
55.00 C1.64+49.09%1,07227,50707-30SLV260821C00055000
54.50 C1.81+34.07%7436207-30SLV260821C00054500
54.00 C2.04+45.71%6637,50007-30SLV260821C00054000
53.50 C2.30+51.32%42156107-30SLV260821C00053500
53.00 C2.56+52.38%2344,53607-30SLV260821C00053000
52.50 C2.80+27.27%1452,01207-30SLV260821C00052500
52.00 C3.11+38.22%4123,11207-30SLV260821C00052000
51.50 C3.45+28.73%1810607-30SLV260821C00051500
51.00 C3.75+32.04%14478607-30SLV260821C00051000
50.50 C4.15+22.42%405007-30SLV260821C00050500
50.00 C4.55+14.04%99521,02907-30SLV260821C00050000
49.50 C4.68+19.08%201407-30SLV260821C00049500
49.00 C5.09+24.45%6010607-30SLV260821C00049000
48.50 C5.43+26.28%81707-30SLV260821C00048500
48.00 C5.81+24.41%10413807-30SLV260821C00048000
47.50 C6.23+28.19%64607-30SLV260821C00047500
47.00 C6.66+0.91%8016707-30SLV260821C00047000
46.50 C7.12+19.87%80207-30SLV260821C00046500
46.00 C7.59+18.04%601507-30SLV260821C00046000
45.50 C8.04+18.93%20107-30SLV260821C00045500
45.00 C8.60-0.58%413,18507-30SLV260821C00045000
44.00 C9.45+3.28%201607-30SLV260821C00044000
43.00 C10.47+8.72%1659707-30SLV260821C00043000
42.00 C10.73+5.30%1765507-29SLV260821C00042000
41.00 C11.45+2.69%1306107-29SLV260821C00041000
40.00 C13.60+0.22%323907-30SLV260821C00040000
39.00 C13.020%1321807-28SLV260821C00039000
38.00 C15.32+6.17%1659607-30SLV260821C00038000
37.00 C15.57+3.66%1755507-29SLV260821C00037000
36.00 C16.31+1.94%1306107-29SLV260821C00036000
35.00 C16.55-14.20%212907-29SLV260821C00035000
34.00 C00%0SLV260821C00034000
33.00 C00%0SLV260821C00033000
32.00 C00%0SLV260821C00032000
31.00 C00%0SLV260821C00031000
30.00 C23.42+3.08%633407-30SLV260821C00030000
29.00 C23.950%4207-27SLV260821C00029000
28.00 C24.950%4007-27SLV260821C00028000
27.00 C25.360%1002707-23SLV260821C00027000
26.00 C26.340%1002707-23SLV260821C00026000
25.00 C00%0SLV260821C00025000
24.00 C00%0SLV260821C00024000
23.00 C00%0SLV260821C00023000
22.00 C00%0SLV260821C00022000
21.00 C00%0SLV260821C00021000
20.00 C00%0SLV260821C00020000
19.00 C00%0SLV260821C00019000
18.00 C00%0SLV260821C00018000
17.00 C00%0SLV260821C00017000
16.00 C00%0SLV260821C00016000
15.00 C00%0SLV260821C00015000
14.00 C00%0SLV260821C00014000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P135.15+20.56%101901-30SLV260821P00210000
205.00 P139.80+6.72%1104-02SLV260821P00205000
200.00 P126.05+1.78%182403-03SLV260821P00200000
195.00 P116.850%1206002-03SLV260821P00195000
190.00 P123.41+1.24%26204-30SLV260821P00190000
185.00 P118.40+6.19%2904-30SLV260821P00185000
180.00 P101.65+0.36%181802-25SLV260821P00180000
175.00 P105.900%14802-02SLV260821P00175000
170.00 P92.40+0.75%547202-25SLV260821P00170000
165.00 P95.450%11802-02SLV260821P00165000
160.00 P89.25-7.80%162704-21SLV260821P00160000
155.00 P73.790%595901-21SLV260821P00155000
150.00 P68.950%52252201-21SLV260821P00150000
145.00 P96.83+13.65%1107-16SLV260821P00145000
140.00 P91.85+42.69%11707-16SLV260821P00140000
135.00 P60.29+27.46%2602-25SLV260821P00135000
130.00 P58.52-0.56%2202-24SLV260821P00130000
125.00 P56.35+23.85%83504-23SLV260821P00125000
120.00 P51.24-0.74%21805-26SLV260821P00120000
115.00 P54.03-3.52%42374106-22SLV260821P00115000
110.00 P56.21-2.33%1406-26SLV260821P00110000
105.00 P48.65+7.59%124506-23SLV260821P00105000
100.00 P47.75+23.80%85025406-25SLV260821P00100000
99.00 P46.80+4.00%302507-01SLV260821P00099000
98.00 P30.98+6.64%15005-27SLV260821P00098000
97.00 P29.82-0.27%32305-01SLV260821P00097000
96.00 P30.50-7.04%52104-09SLV260821P00096000
95.00 P38.88+25.95%202306-23SLV260821P00095000
94.00 P40.55-2.03%1,00833607-30SLV260821P00094000
93.00 P37.00+11.82%13907-06SLV260821P00093000
92.00 P38.55-6.88%30510207-30SLV260821P00092000
91.00 P35.35-6.18%15307-02SLV260821P00091000
90.00 P36.80-7.30%2507-24SLV260821P00090000
89.00 P36.65+40.26%1606-25SLV260821P00089000
88.00 P34.85+2.50%43507-14SLV260821P00088000
87.00 P33.52-3.21%17406-26SLV260821P00087000
86.00 P32.07-6.23%113806-30SLV260821P00086000
85.00 P34.85+5.61%1,201207-16SLV260821P00085000
84.00 P32.98+2.26%4407-20SLV260821P00084000
83.00 P32.30-1.22%1107-17SLV260821P00083000
82.00 P30.33+0.10%1107-29SLV260821P00082000
81.00 P27.87-2.69%58207-14SLV260821P00081000
80.00 P26.22-1.24%246707-30SLV260821P00080000
79.00 P25.22-11.45%14007-30SLV260821P00079000
78.00 P24.66+4.27%49507-30SLV260821P00078000
77.00 P24.63-3.71%11,14807-30SLV260821P00077000
76.00 P23.42-4.68%141007-30SLV260821P00076000
75.00 P21.99-5.01%111,30107-30SLV260821P00075000
74.00 P21.34+0.95%377707-30SLV260821P00074000
73.00 P21.43+14.60%51,59207-29SLV260821P00073000
72.00 P19.01-6.72%75,74607-30SLV260821P00072000
71.00 P18.00+5.57%167407-24SLV260821P00071000
70.00 P16.50-5.82%4820,59907-30SLV260821P00070000
69.00 P17.40+1.58%11,66907-29SLV260821P00069000
68.00 P15.64-3.58%12,63407-29SLV260821P00068000
67.00 P13.49-13.80%55,31607-30SLV260821P00067000
66.00 P13.58+5.68%41,65407-30SLV260821P00066000
65.00 P11.76-8.62%299,20607-30SLV260821P00065000
64.00 P10.64-1.02%543,65907-30SLV260821P00064000
63.00 P10.02-7.56%44,19207-30SLV260821P00063000
62.00 P8.75-19.35%201,29007-30SLV260821P00062000
61.00 P7.77+0.91%94,22207-30SLV260821P00061000
60.00 P6.75-17.08%4710,13507-30SLV260821P00060000
59.00 P6.08-2.72%1623807-30SLV260821P00059000
58.00 P5.14-7.05%7424907-30SLV260821P00058000
57.50 P4.82-23.61%4907-29SLV260821P00057500
57.00 P4.36-14.68%633607-30SLV260821P00057000
56.50 P5.11-5.37%3707-29SLV260821P00056500
56.00 P3.68-18.22%201,10207-30SLV260821P00056000
55.50 P4.85+6.13%162307-29SLV260821P00055500
55.00 P3.05-19.31%8616,65507-30SLV260821P00055000
54.50 P2.73-26.81%3612207-30SLV260821P00054500
54.00 P2.41-16.90%8263,17207-30SLV260821P00054000
53.50 P2.16-11.11%28439307-30SLV260821P00053500
53.00 P1.93-33.22%1,3198,50307-30SLV260821P00053000
52.50 P1.70-27.66%3671,45307-30SLV260821P00052500
52.00 P1.51-31.36%1812,84907-30SLV260821P00052000
51.50 P1.30-18.75%510807-30SLV260821P00051500
51.00 P1.15-25.81%2481,77507-30SLV260821P00051000
50.50 P1.00-19.35%712007-30SLV260821P00050500
50.00 P0.87-39.58%3,97835,96407-30SLV260821P00050000
49.50 P0.79-11.24%2961807-30SLV260821P00049500
49.00 P0.67-37.38%1306,29807-30SLV260821P00049000
48.50 P0.58-39.58%1415607-30SLV260821P00048500
48.00 P0.49-39.51%774,00407-30SLV260821P00048000
47.50 P0.43-47.56%1411007-30SLV260821P00047500
47.00 P0.42-25.00%2762807-30SLV260821P00047000
46.50 P0.36-34.55%24107-30SLV260821P00046500
46.00 P0.31-18.42%11080107-30SLV260821P00046000
45.50 P0.26-10.34%28707-30SLV260821P00045500
45.00 P0.22-31.25%1818,82007-30SLV260821P00045000
44.00 P0.18-41.94%1117907-30SLV260821P00044000
43.00 P0.13-38.10%3528307-30SLV260821P00043000
42.00 P0.10-52.38%1831407-30SLV260821P00042000
41.00 P0.10-9.09%319207-29SLV260821P00041000
40.00 P0.07-22.22%5810,35307-30SLV260821P00040000
39.00 P0.06-45.45%2136907-27SLV260821P00039000
38.00 P0.04-42.86%15607-30SLV260821P00038000
37.00 P0.060.00%41007-29SLV260821P00037000
36.00 P0.03-50.00%274507-27SLV260821P00036000
35.00 P0.03-25.00%2544,21207-30SLV260821P00035000
34.00 P0.01-66.67%262807-27SLV260821P00034000
33.00 P0.020.00%602107-29SLV260821P00033000
32.00 P0.01-50.00%211307-29SLV260821P00032000
31.00 P0.010.00%601607-29SLV260821P00031000
30.00 P0.03+200.00%11,84807-29SLV260821P00030000
29.00 P0.02-33.33%60707-29SLV260821P00029000
28.00 P0.020.00%481707-29SLV260821P00028000
27.00 P0.010%40207-29SLV260821P00027000
26.00 P00%0SLV260821P00026000
25.00 P0.020%20407-29SLV260821P00025000
24.00 P00%0SLV260821P00024000
23.00 P0.010%20007-29SLV260821P00023000
22.00 P00%0SLV260821P00022000
21.00 P00%0SLV260821P00021000
20.00 P00%0SLV260821P00020000
19.00 P00%0SLV260821P00019000
18.00 P00%0SLV260821P00018000
17.00 P00%0SLV260821P00017000
16.00 P00%0SLV260821P00016000
15.00 P00%0SLV260821P00015000
14.00 P00%0SLV260821P00014000


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