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
Sep 18, 2026 3:59:55 PM EDT
59.92USD+1.619%(+0.95)15,705,142
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:59 AM EDT
60.10USD+1.908%(+1.13)482,371
After-hours
Sep 18, 2026 4:59:30 PM EDT
59.86USD-0.108%(-0.06)207,461
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 21, 2026Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
153,613830,05786,495327,929


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

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

Puts
Calls

SLV Sep 18, 2026 Exp. - Max Pain @ $56.50

Puts
Calls


SLV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.02-60.00%2619,30208-26SLV260918C00210000
205.00 C0.010.00%251,79808-27SLV260918C00205000
200.00 C0.010.00%5023,51409-01SLV260918C00200000
195.00 C0.01-80.00%1001,47209-15SLV260918C00195000
190.00 C0.01-66.67%201,92308-05SLV260918C00190000
185.00 C0.03-40.00%372,85607-16SLV260918C00185000
180.00 C0.010.00%54,44009-11SLV260918C00180000
175.00 C0.01-66.67%32,55507-24SLV260918C00175000
170.00 C0.01-66.67%22,44307-24SLV260918C00170000
165.00 C0.02-60.00%12,08807-20SLV260918C00165000
160.00 C0.010.00%25,41908-27SLV260918C00160000
155.00 C0.020.00%31,05108-13SLV260918C00155000
150.00 C0.010.00%258,47509-03SLV260918C00150000
145.00 C0.010.00%94,35209-09SLV260918C00145000
140.00 C0.02-33.33%17,30708-11SLV260918C00140000
135.00 C0.010.00%82,00309-17SLV260918C00135000
130.00 C0.010.00%78,76009-08SLV260918C00130000
125.00 C0.01-50.00%114,43508-31SLV260918C00125000
120.00 C0.010.00%116,00509-01SLV260918C00120000
115.00 C0.010.00%1011,72909-17SLV260918C00115000
110.00 C0.010.00%19,74409-17SLV260918C00110000
105.00 C0.010.00%738,66509-17SLV260918C00105000
100.00 C0.010.00%1865,94809-16SLV260918C00100000
99.00 C0.010.00%210,33609-14SLV260918C00099000
98.00 C0.010.00%272,17909-04SLV260918C00098000
97.00 C0.01-75.00%36,14909-15SLV260918C00097000
96.00 C0.01-87.50%251,06008-31SLV260918C00096000
95.00 C0.010.00%16,01609-16SLV260918C00095000
94.00 C0.04+33.33%11,72909-14SLV260918C00094000
93.00 C0.010.00%13,34509-14SLV260918C00093000
92.00 C0.010.00%1002,15109-10SLV260918C00092000
91.00 C0.010.00%2506,58909-11SLV260918C00091000
90.00 C0.010.00%526,39009-17SLV260918C00090000
89.00 C0.03+200.00%54,65009-03SLV260918C00089000
88.00 C0.01-50.00%11,12609-15SLV260918C00088000
87.00 C0.010.00%72,66209-15SLV260918C00087000
86.00 C0.010.00%15,31909-14SLV260918C00086000
85.00 C0.010.00%431,74509-17SLV260918C00085000
84.00 C0.01-50.00%333,03109-14SLV260918C00084000
83.00 C0.01-50.00%2592,56109-14SLV260918C00083000
82.00 C0.010.00%22,88509-15SLV260918C00082000
81.00 C0.010.00%101,35909-17SLV260918C00081000
80.00 C0.010.00%3257,36009-17SLV260918C00080000
79.00 C0.010.00%14,78309-15SLV260918C00079000
78.00 C0.010.00%311,47809-17SLV260918C00078000
77.00 C0.010.00%803,51309-15SLV260918C00077000
76.00 C0.010.00%411,72509-17SLV260918C00076000
75.00 C0.010.00%2828,43809-17SLV260918C00075000
74.50 C0.01-50.00%74,94309-16SLV260918C00074500
74.00 C0.020.00%112,46509-17SLV260918C00074000
73.50 C0.01-66.67%4701,31409-16SLV260918C00073500
73.00 C0.02+100.00%612,80709-17SLV260918C00073000
72.50 C0.010.00%716,00809-17SLV260918C00072500
72.00 C0.010.00%1157,02709-17SLV260918C00072000
71.50 C0.010.00%471,61809-17SLV260918C00071500
71.00 C0.010.00%6614,76409-17SLV260918C00071000
70.50 C0.01-66.67%7255,18509-17SLV260918C00070500
70.00 C0.01-50.00%2,00552,50409-17SLV260918C00070000
69.50 C0.02+100.00%768309-17SLV260918C00069500
69.00 C0.01-50.00%6317,46509-17SLV260918C00069000
68.50 C0.020.00%543,89409-17SLV260918C00068500
68.00 C0.01-50.00%1,1737,14509-17SLV260918C00068000
67.50 C0.01-50.00%7156,00009-17SLV260918C00067500
67.00 C0.01-50.00%2239,91609-17SLV260918C00067000
66.50 C0.020.00%1,0131,35809-17SLV260918C00066500
66.00 C0.02-33.33%1,5996,54909-17SLV260918C00066000
65.50 C0.02-50.00%3001,98309-17SLV260918C00065500
65.00 C0.02-33.33%1,99347,10509-17SLV260918C00065000
64.50 C0.02-50.00%2621,57909-17SLV260918C00064500
64.00 C0.02-60.00%1,1108,17709-17SLV260918C00064000
63.50 C0.03-25.00%7022,84309-17SLV260918C00063500
63.00 C0.03-50.00%2,22423,14209-17SLV260918C00063000
62.50 C0.050.00%9774,63709-17SLV260918C00062500
62.00 C0.06+20.00%2,12417,95609-17SLV260918C00062000
61.50 C0.060.00%6254,01909-17SLV260918C00061500
61.00 C0.09+12.50%4,3945,95309-17SLV260918C00061000
60.50 C0.13+30.00%2,6622,64609-17SLV260918C00060500
60.00 C0.20+66.67%9,52243,50909-17SLV260918C00060000
59.50 C0.34+112.50%4,0943,90509-17SLV260918C00059500
59.00 C0.53+120.83%2,6805,65909-17SLV260918C00059000
58.50 C0.81+145.45%1,3774,15509-17SLV260918C00058500
58.00 C1.17+148.94%2,0623,42209-17SLV260918C00058000
57.50 C1.58+143.08%9321,81709-17SLV260918C00057500
57.00 C2.04+131.82%7683,40509-17SLV260918C00057000
56.50 C2.57+121.55%32098309-17SLV260918C00056500
56.00 C2.99+98.01%2808,68509-17SLV260918C00056000
55.50 C3.60+100.00%1001,15309-17SLV260918C00055500
55.00 C4.01+80.63%56214,98509-17SLV260918C00055000
54.50 C4.76+75.65%251,19009-17SLV260918C00054500
54.00 C5.05+61.86%803,50309-17SLV260918C00054000
53.50 C5.95+68.08%3972209-17SLV260918C00053500
53.00 C6.17+51.23%571,32509-17SLV260918C00053000
52.50 C6.70+47.58%231,96009-17SLV260918C00052500
52.00 C7.10+54.68%843,89809-17SLV260918C00052000
51.50 C7.80+20.74%3128009-17SLV260918C00051500
51.00 C8.41+26.09%321,96809-17SLV260918C00051000
50.50 C8.99+17.67%2655609-17SLV260918C00050500
50.00 C8.95+27.49%17216,21009-17SLV260918C00050000
49.50 C9.47+31.53%3639909-17SLV260918C00049500
49.00 C9.93+7.35%418,48409-17SLV260918C00049000
48.50 C10.76+17.60%3432709-17SLV260918C00048500
48.00 C10.99+8.60%1811,18909-17SLV260918C00048000
47.50 C11.70+9.35%521,56909-17SLV260918C00047500
47.00 C12.40+25.25%562,85809-17SLV260918C00047000
46.50 C12.78+23.00%312,00609-17SLV260918C00046500
46.00 C13.32+22.76%562,06409-17SLV260918C00046000
45.50 C13.76+7.33%2913,73509-17SLV260918C00045500
45.00 C14.15+18.41%3062,07109-17SLV260918C00045000
44.50 C14.99+14.60%5037609-17SLV260918C00044500
44.00 C15.02+11.67%4199909-17SLV260918C00044000
43.50 C15.71+13.02%5620109-17SLV260918C00043500
43.00 C16.53+17.65%553,30309-17SLV260918C00043000
42.50 C16.98+11.86%5362109-17SLV260918C00042500
42.00 C17.23+6.03%182,70609-17SLV260918C00042000
41.50 C18.13-2.16%166,23109-17SLV260918C00041500
41.00 C18.29+12.55%144,68209-17SLV260918C00041000
40.50 C18.73+5.94%22935809-17SLV260918C00040500
40.00 C19.08+5.53%2708,65509-17SLV260918C00040000
39.50 C19.45+7.94%2521909-17SLV260918C00039500
39.00 C20.42+6.52%18199709-17SLV260918C00039000
38.50 C20.89+6.20%18326009-17SLV260918C00038500
38.00 C21.44+6.61%5833509-17SLV260918C00038000
37.50 C21.88+8.96%711,14909-17SLV260918C00037500
37.00 C22.39+5.17%17961709-17SLV260918C00037000
36.50 C22.84+5.06%16617109-17SLV260918C00036500
36.00 C23.40+3.91%5035309-17SLV260918C00036000
35.50 C24.09+6.59%638809-17SLV260918C00035500
35.00 C24.62+6.81%4963309-17SLV260918C00035000
34.50 C25.07+6.50%4614509-17SLV260918C00034500
34.00 C25.42+11.98%7055709-17SLV260918C00034000
33.50 C25.55+3.78%8911009-17SLV260918C00033500
33.00 C25.97+1.84%10335709-17SLV260918C00033000
32.50 C26.41+3.08%9314909-17SLV260918C00032500
32.00 C27.01+8.17%951,14609-17SLV260918C00032000
31.50 C27.47+6.56%19925209-17SLV260918C00031500
31.00 C27.91+6.32%44339109-17SLV260918C00031000
30.50 C28.60+3.32%50749609-17SLV260918C00030500
30.00 C29.06+3.23%41168709-17SLV260918C00030000
29.00 C29.97+5.01%31725009-17SLV260918C00029000
28.00 C30.91+4.57%1267909-17SLV260918C00028000
27.00 C31.97+4.72%605709-17SLV260918C00027000
26.00 C32.91+4.58%19426909-17SLV260918C00026000
25.00 C33.97+3.92%505909-17SLV260918C00025000
24.00 C34.91+4.02%807909-17SLV260918C00024000
23.00 C36.42+5.75%486509-17SLV260918C00023000
22.00 C37.40+5.71%1217609-17SLV260918C00022000
21.00 C38.40+2.70%8011109-17SLV260918C00021000
20.00 C39.43+7.00%8713709-17SLV260918C00020000
19.00 C39.94+3.26%10010009-17SLV260918C00019000
18.00 C40.88+3.15%11810409-17SLV260918C00018000
17.00 C42.29+4.45%1369909-17SLV260918C00017000
16.00 C43.04+1.22%999709-17SLV260918C00016000
15.00 C43.94+1.03%9515209-17SLV260918C00015000
14.00 C44.88+3.10%7215209-17SLV260918C00014000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P150.75+4.02%11206-22SLV260918P00210000
205.00 P138.41-1.10%384904-30SLV260918P00205000
200.00 P133.40+6.29%32104-30SLV260918P00200000
195.00 P126.55-0.28%3510405-01SLV260918P00195000
190.00 P121.05+4.08%5817104-24SLV260918P00190000
185.00 P116.65+0.52%606604-30SLV260918P00185000
180.00 P105.95-1.03%67403-04SLV260918P00180000
175.00 P102.40+13.84%83442302-02SLV260918P00175000
170.00 P91.63-3.55%199602-25SLV260918P00170000
165.00 P91.67+4.29%113004-17SLV260918P00165000
160.00 P87.23-4.98%226403-05SLV260918P00160000
155.00 P80.690%2002-24SLV260918P00155000
150.00 P74.45+28.25%5405-12SLV260918P00150000
145.00 P83.33-3.03%1108-20SLV260918P00145000
140.00 P78.70+22.41%13803-20SLV260918P00140000
135.00 P44.05-9.53%1101-29SLV260918P00135000
130.00 P61.10+43.49%1405-18SLV260918P00130000
125.00 P72.92+13.94%129007-23SLV260918P00125000
120.00 P59.65+1.91%8808-28SLV260918P00120000
115.00 P53.55-19.96%1108-20SLV260918P00115000
110.00 P51.15-9.39%1109-11SLV260918P00110000
105.00 P44.46-3.03%2209-03SLV260918P00105000
100.00 P41.00-3.53%371609-17SLV260918P00100000
99.00 P35.19-12.44%39606-15SLV260918P00099000
98.00 P32.57+36.50%15805-19SLV260918P00098000
97.00 P33.50+14.30%244006-15SLV260918P00097000
96.00 P35.15+4.40%21703-30SLV260918P00096000
95.00 P37.10-4.99%16009-16SLV260918P00095000
94.00 P35.80-7.01%43614508-13SLV260918P00094000
93.00 P34.80-6.95%40013308-13SLV260918P00093000
92.00 P42.75+7.63%700307-16SLV260918P00092000
91.00 P32.10-3.89%2,42381009-17SLV260918P00091000
90.00 P31.10-4.31%59120009-17SLV260918P00090000
89.00 P31.50-5.69%1208-18SLV260918P00089000
88.00 P35.15-2.36%2331407-29SLV260918P00088000
87.00 P28.65-21.29%611308-11SLV260918P00087000
86.00 P27.95+18.94%112209-01SLV260918P00086000
85.00 P26.47+0.65%13109-11SLV260918P00085000
84.00 P25.95+6.79%18609-11SLV260918P00084000
83.00 P25.45+10.65%264109-10SLV260918P00083000
82.00 P23.00-6.50%241809-17SLV260918P00082000
81.00 P22.00-6.18%302009-17SLV260918P00081000
80.00 P21.05-3.00%22,54222,04109-17SLV260918P00080000
79.00 P17.45-13.36%106109-09SLV260918P00079000
78.00 P16.95-7.78%1054709-09SLV260918P00078000
77.00 P18.27-0.98%1524209-11SLV260918P00077000
76.00 P16.80-8.70%181209-17SLV260918P00076000
75.00 P16.10-4.00%3,39777609-17SLV260918P00075000
74.50 P15.23+4.46%25509-17SLV260918P00074500
74.00 P14.78-5.98%55709-17SLV260918P00074000
73.50 P16.13+28.53%165009-15SLV260918P00073500
73.00 P14.00-10.20%63509-17SLV260918P00073000
72.50 P13.33+14.91%211409-17SLV260918P00072500
72.00 P13.05-14.03%47710709-17SLV260918P00072000
71.50 P12.55+20.67%1,8951,56409-17SLV260918P00071500
71.00 P12.05-10.07%3,7905009-17SLV260918P00071000
70.50 P11.50-5.27%18709-17SLV260918P00070500
70.00 P11.01-16.27%15,0163,10309-17SLV260918P00070000
69.50 P10.50-11.76%1,87820009-17SLV260918P00069500
69.00 P10.00-6.89%3,88439909-17SLV260918P00069000
68.50 P9.30-7.92%4186809-17SLV260918P00068500
68.00 P9.11-13.81%68809-17SLV260918P00068000
67.50 P8.27-9.22%252109-17SLV260918P00067500
67.00 P8.04-23.79%7209-17SLV260918P00067000
66.50 P7.60-18.98%6212509-17SLV260918P00066500
66.00 P6.73-13.16%81709-17SLV260918P00066000
65.50 P6.13-22.89%22309-17SLV260918P00065500
65.00 P6.03-25.46%898,66809-17SLV260918P00065000
64.50 P5.24-30.32%321709-17SLV260918P00064500
64.00 P5.00-21.14%1251,01609-17SLV260918P00064000
63.50 P4.29-40.50%1338409-17SLV260918P00063500
63.00 P3.95-34.93%1994,24109-17SLV260918P00063000
62.50 P3.57-35.44%351,69609-17SLV260918P00062500
62.00 P3.06-40.23%4,2308,31609-17SLV260918P00062000
61.50 P2.55-44.32%401,77809-17SLV260918P00061500
61.00 P2.06-49.76%6093,86609-17SLV260918P00061000
60.50 P1.65-54.29%1316,03309-17SLV260918P00060500
60.00 P1.26-60.00%2,29814,08109-17SLV260918P00060000
59.50 P0.89-66.42%5,0875,32609-17SLV260918P00059500
59.00 P0.58-73.76%5,9647,50109-17SLV260918P00059000
58.50 P0.34-81.11%4,1647,07109-17SLV260918P00058500
58.00 P0.19-87.33%4,43510,93009-17SLV260918P00058000
57.50 P0.12-89.47%9003,59409-17SLV260918P00057500
57.00 P0.07-91.95%1,9167,66509-17SLV260918P00057000
56.50 P0.04-93.94%1,4532,33109-17SLV260918P00056500
56.00 P0.03-94.00%1,20413,11709-17SLV260918P00056000
55.50 P0.02-94.29%9123,25009-17SLV260918P00055500
55.00 P0.01-96.15%1,66122,23309-17SLV260918P00055000
54.50 P0.01-93.75%2828,56309-17SLV260918P00054500
54.00 P0.01-90.91%5132,72109-17SLV260918P00054000
53.50 P0.01-87.50%978,20509-17SLV260918P00053500
53.00 P0.02-50.00%615,40809-17SLV260918P00053000
52.50 P0.01-66.67%1282,25909-17SLV260918P00052500
52.00 P0.01-50.00%1558,19309-17SLV260918P00052000
51.50 P0.01-50.00%172,05709-17SLV260918P00051500
51.00 P0.01-50.00%12,62309-17SLV260918P00051000
50.50 P0.01-50.00%521,95509-17SLV260918P00050500
50.00 P0.010.00%12847,68709-17SLV260918P00050000
49.50 P0.04+300.00%173409-17SLV260918P00049500
49.00 P0.010.00%374,39109-17SLV260918P00049000
48.50 P0.020.00%11,76309-17SLV260918P00048500
48.00 P0.010.00%1026,25309-17SLV260918P00048000
47.50 P0.01-50.00%56,96309-16SLV260918P00047500
47.00 P0.010.00%104,50109-16SLV260918P00047000
46.50 P0.010.00%2180509-16SLV260918P00046500
46.00 P0.03+200.00%63,96709-14SLV260918P00046000
45.50 P0.01-50.00%16694409-10SLV260918P00045500
45.00 P0.01-66.67%111,52109-17SLV260918P00045000
44.50 P0.02+100.00%201,42809-16SLV260918P00044500
44.00 P0.010.00%203,38209-16SLV260918P00044000
43.50 P0.010.00%21,90609-16SLV260918P00043500
43.00 P0.010.00%61,94909-16SLV260918P00043000
42.50 P0.02+100.00%43,89109-10SLV260918P00042500
42.00 P0.01-50.00%180209-15SLV260918P00042000
41.50 P0.010.00%110,21509-15SLV260918P00041500
41.00 P0.010.00%43,00909-10SLV260918P00041000
40.50 P0.02+100.00%43,65409-10SLV260918P00040500
40.00 P0.03+200.00%2219,33909-14SLV260918P00040000
39.50 P0.010.00%442009-04SLV260918P00039500
39.00 P0.01-50.00%490309-04SLV260918P00039000
38.50 P0.010.00%41,26109-04SLV260918P00038500
38.00 P0.010.00%27,26309-11SLV260918P00038000
37.50 P0.03+200.00%33,31409-16SLV260918P00037500
37.00 P0.010.00%11,02109-17SLV260918P00037000
36.50 P0.01-50.00%213408-21SLV260918P00036500
36.00 P0.03+200.00%589009-01SLV260918P00036000
35.50 P0.01-50.00%427608-18SLV260918P00035500
35.00 P0.01-50.00%112,49509-17SLV260918P00035000
34.50 P0.01-50.00%310108-14SLV260918P00034500
34.00 P0.020.00%12,18208-28SLV260918P00034000
33.50 P0.02+100.00%523308-24SLV260918P00033500
33.00 P0.03+50.00%28208-07SLV260918P00033000
32.50 P0.02-33.33%827708-19SLV260918P00032500
32.00 P0.010.00%12,47409-08SLV260918P00032000
31.50 P0.03-62.50%3221208-05SLV260918P00031500
31.00 P0.01-85.71%1612508-06SLV260918P00031000
30.50 P0.010.00%1668408-06SLV260918P00030500
30.00 P0.010.00%201,37709-15SLV260918P00030000
29.00 P0.02-60.00%162,67108-06SLV260918P00029000
28.00 P0.020.00%410608-14SLV260918P00028000
27.00 P0.02-33.33%3023508-05SLV260918P00027000
26.00 P0.01-50.00%1610408-05SLV260918P00026000
25.00 P0.02+100.00%1611908-05SLV260918P00025000
24.00 P0.01-50.00%130008-04SLV260918P00024000
23.00 P0.010.00%211508-14SLV260918P00023000
22.00 P0.02-60.00%71908-14SLV260918P00022000
21.00 P0.02+100.00%84008-14SLV260918P00021000
20.00 P0.020.00%214608-14SLV260918P00020000
19.00 P0.020.00%43608-13SLV260918P00019000
18.00 P0.02-60.00%7608-14SLV260918P00018000
17.00 P0.02+100.00%550308-14SLV260918P00017000
16.00 P0.02+100.00%217108-14SLV260918P00016000
15.00 P0.010.00%1003,52707-27SLV260918P00015000
14.00 P0.030%1109-02SLV260918P00014000


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