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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,714234,12356,295102,717


SLV Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Sep 30, 2026 Exp. - Max Pain @ $62.50

Puts
Calls


SLV Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.010.00%507,81409-10SLV260930C00210000
205.00 C0.020.00%251,13508-27SLV260930C00205000
200.00 C0.02+100.00%10014,64008-27SLV260930C00200000
195.00 C0.02+100.00%1021308-28SLV260930C00195000
190.00 C0.010.00%1138608-20SLV260930C00190000
185.00 C0.010.00%21,31108-21SLV260930C00185000
180.00 C0.01-50.00%51,23908-24SLV260930C00180000
175.00 C0.010.00%452509-10SLV260930C00175000
170.00 C0.02+100.00%101,72608-28SLV260930C00170000
165.00 C0.02+100.00%3981608-07SLV260930C00165000
160.00 C0.010.00%2088009-01SLV260930C00160000
155.00 C0.02-50.00%1002,23308-27SLV260930C00155000
150.00 C0.02+100.00%4229,43908-27SLV260930C00150000
145.00 C0.01-83.33%22,19408-03SLV260930C00145000
140.00 C0.01-75.00%13,07508-26SLV260930C00140000
135.00 C0.03+50.00%41,87108-20SLV260930C00135000
130.00 C0.04-55.56%21,06808-05SLV260930C00130000
125.00 C0.02-66.67%52,49808-31SLV260930C00125000
120.00 C0.010.00%37,55209-17SLV260930C00120000
115.00 C0.010.00%331,24809-16SLV260930C00115000
110.00 C0.03+50.00%41,05009-09SLV260930C00110000
107.00 C0.04+100.00%62,27609-03SLV260930C00107000
106.00 C0.030.00%690109-17SLV260930C00106000
105.00 C0.01-50.00%57,42209-11SLV260930C00105000
104.00 C0.01-85.71%41,64809-11SLV260930C00104000
103.00 C0.08+100.00%51,61608-28SLV260930C00103000
102.00 C0.01-50.00%12,37709-14SLV260930C00102000
101.00 C0.03+200.00%1079709-15SLV260930C00101000
100.00 C0.02+100.00%5910,08009-17SLV260930C00100000
99.00 C0.06-50.00%188709-03SLV260930C00099000
98.00 C0.01-66.67%185009-14SLV260930C00098000
97.00 C0.14-17.65%185608-20SLV260930C00097000
96.00 C0.02+100.00%101,10709-16SLV260930C00096000
95.00 C0.020.00%231,46709-17SLV260930C00095000
94.00 C0.03-50.00%1052809-17SLV260930C00094000
93.00 C0.03-50.00%111,13509-16SLV260930C00093000
92.00 C0.030.00%11,06609-17SLV260930C00092000
91.00 C0.01-66.67%188809-17SLV260930C00091000
90.00 C0.030.00%5063,70109-17SLV260930C00090000
89.00 C0.01-87.50%81,06609-17SLV260930C00089000
88.00 C0.05-28.57%378609-17SLV260930C00088000
87.00 C0.09+12.50%727809-09SLV260930C00087000
86.00 C0.03+50.00%11,69009-17SLV260930C00086000
85.00 C0.030.00%7062,41309-17SLV260930C00085000
84.00 C0.06-40.00%13,89009-11SLV260930C00084000
83.00 C0.05-16.67%4726909-17SLV260930C00083000
82.00 C0.05-16.67%675009-17SLV260930C00082000
81.00 C0.08+33.33%501,76109-16SLV260930C00081000
80.00 C0.04-42.86%9979,37309-17SLV260930C00080000
79.00 C0.05-44.44%403,51909-17SLV260930C00079000
78.00 C0.080.00%22,80909-16SLV260930C00078000
77.00 C0.06-40.00%16,83909-16SLV260930C00077000
76.00 C0.07-50.00%290309-14SLV260930C00076000
75.00 C0.07+16.67%53,75909-17SLV260930C00075000
74.50 C0.12-53.85%261109-11SLV260930C00074500
74.00 C0.080.00%1001,12909-17SLV260930C00074000
73.50 C0.100.00%128209-15SLV260930C00073500
73.00 C0.07-30.00%1173909-17SLV260930C00073000
72.50 C0.12+9.09%18,74509-15SLV260930C00072500
72.00 C0.08-33.33%131,09809-17SLV260930C00072000
71.50 C0.130.00%32,92409-15SLV260930C00071500
71.00 C0.12+20.00%153909-15SLV260930C00071000
70.50 C0.11-26.67%170509-17SLV260930C00070500
70.00 C0.11+22.22%35528,73509-17SLV260930C00070000
69.50 C0.14-26.32%1042409-17SLV260930C00069500
69.00 C0.13-18.75%23,66709-17SLV260930C00069000
68.50 C0.15+25.00%10139809-17SLV260930C00068500
68.00 C0.14+16.67%2736,08409-17SLV260930C00068000
67.50 C0.150.00%1,6672,12009-17SLV260930C00067500
67.00 C0.17+13.33%291,48709-17SLV260930C00067000
66.50 C0.18-21.74%2149009-17SLV260930C00066500
66.00 C0.200.00%261,06909-17SLV260930C00066000
65.50 C0.23+27.78%8163,02309-17SLV260930C00065500
65.00 C0.25+19.05%4325,46009-17SLV260930C00065000
64.50 C0.29-21.62%959209-17SLV260930C00064500
64.00 C0.35+40.00%1281,82009-17SLV260930C00064000
63.50 C0.38-5.00%1665809-17SLV260930C00063500
63.00 C0.45+50.00%6214,92109-17SLV260930C00063000
62.50 C0.52+57.58%1081,73309-17SLV260930C00062500
62.00 C0.62+44.19%232,55209-17SLV260930C00062000
61.50 C0.81+102.50%722,30009-17SLV260930C00061500
61.00 C0.88+54.39%3071,21009-17SLV260930C00061000
60.50 C1.02-11.30%7658409-17SLV260930C00060500
60.00 C1.18+49.37%1,6175,40409-17SLV260930C00060000
59.50 C1.35-2.88%4073509-17SLV260930C00059500
59.00 C1.63+55.24%16865109-17SLV260930C00059000
58.50 C1.94+61.67%301,21909-17SLV260930C00058500
58.00 C2.23+63.97%1681,25409-17SLV260930C00058000
57.50 C2.53+53.33%8268809-17SLV260930C00057500
57.00 C2.82+54.95%981,05809-17SLV260930C00057000
56.50 C3.40+84.78%41,34809-17SLV260930C00056500
56.00 C3.55+77.50%2389109-17SLV260930C00056000
55.50 C2.70-9.40%430509-16SLV260930C00055500
55.00 C4.38+51.03%222,01509-17SLV260930C00055000
54.50 C3.50-6.67%333909-16SLV260930C00054500
54.00 C5.27+31.75%282909-17SLV260930C00054000
53.50 C5.05+8.60%11,42909-16SLV260930C00053500
53.00 C6.70+17.54%656009-17SLV260930C00053000
52.50 C6.75+27.84%234009-17SLV260930C00052500
52.00 C4.96-17.74%11,15909-16SLV260930C00052000
51.50 C6.00-1.15%233409-16SLV260930C00051500
51.00 C7.35-2.91%152509-16SLV260930C00051000
50.50 C7.15-9.38%113809-14SLV260930C00050500
50.00 C9.50+23.06%12,67309-17SLV260930C00050000
49.50 C8.10-21.89%195709-14SLV260930C00049500
49.00 C11.76+3.61%293809-03SLV260930C00049000
48.50 C10.51-21.74%549909-02SLV260930C00048500
48.00 C12.65+14.58%11,07109-03SLV260930C00048000
47.50 C12.20+6.83%17286709-08SLV260930C00047500
47.00 C12.65+10.00%14,22309-17SLV260930C00047000
46.50 C13.58+9.25%2459309-08SLV260930C00046500
46.00 C12.40-11.11%1046609-16SLV260930C00046000
45.50 C12.85-11.62%21,60909-11SLV260930C00045500
45.00 C16.42+8.45%1062109-09SLV260930C00045000
44.50 C15.22+3.54%5074609-08SLV260930C00044500
44.00 C17.70+14.41%336709-09SLV260930C00044000
43.50 C15.31-1.86%5413809-02SLV260930C00043500
43.00 C15.86+4.07%6629409-02SLV260930C00043000
42.50 C14.95-18.97%114009-14SLV260930C00042500
42.00 C17.69+6.06%2016309-08SLV260930C00042000
41.50 C16.00-7.46%11209-15SLV260930C00041500
41.00 C12.59+0.80%222007-27SLV260930C00041000
40.50 C19.10+49.92%17209-08SLV260930C00040500
40.00 C18.98-5.38%51,98109-02SLV260930C00040000
39.50 C17.90+24.74%17708-07SLV260930C00039500
39.00 C13.70-0.87%11008-03SLV260930C00039000
38.50 C20.40-24.44%11708-10SLV260930C00038500
38.00 C21.20+7.45%105508-12SLV260930C00038000
37.50 C21.55-4.14%23209-17SLV260930C00037500
37.00 C22.60+5.85%21709-17SLV260930C00037000
36.50 C33.92-0.82%3702-12SLV260930C00036500
36.00 C22.33+29.08%52409-16SLV260930C00036000
35.50 C22.25-23.36%411208-07SLV260930C00035500
35.00 C23.62+13.94%11309-01SLV260930C00035000
34.50 C21.25-36.19%1208-06SLV260930C00034500
34.00 C24.65+33.60%73408-13SLV260930C00034000
33.50 C26.95+7.80%1809-03SLV260930C00033500
33.00 C25.67-45.41%11208-14SLV260930C00033000
32.50 C28.00+6.46%11109-03SLV260930C00032500
32.00 C26.85+27.86%110308-11SLV260930C00032000
31.50 C29.050%1109-03SLV260930C00031500
31.00 C29.600%2209-03SLV260930C00031000
30.50 C30.10+95.58%1709-03SLV260930C00030500
30.00 C31.48+9.12%1040308-26SLV260930C00030000
29.00 C00%0SLV260930C00029000
28.00 C00%0SLV260930C00028000
27.00 C00%0SLV260930C00027000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P130.30-8.66%107803-02SLV260930P00210000
205.00 P126.09+1.85%2268003-02SLV260930P00205000
200.00 P135.43+1.71%2604-30SLV260930P00200000
195.00 P126.65+0.48%303404-30SLV260930P00195000
190.00 P125.45+7.41%235604-30SLV260930P00190000
185.00 P111.05+0.23%1231603-03SLV260930P00185000
180.00 P107.45-3.50%645602-12SLV260930P00180000
175.00 P104.360%1,14492102-02SLV260930P00175000
170.00 P93.40-2.96%101005-14SLV260930P00170000
165.00 P88.25-5.92%61202-03SLV260930P00165000
160.00 P91.78+2.67%1804-24SLV260930P00160000
155.00 P00%0SLV260930P00155000
150.00 P71.00-8.33%4505-13SLV260930P00150000
145.00 P69.76-5.23%2203-02SLV260930P00145000
140.00 P63.85-4.49%404005-11SLV260930P00140000
135.00 P64.500%6202-23SLV260930P00135000
130.00 P61.05+15.04%1105-18SLV260930P00130000
125.00 P56.25+8.57%2305-18SLV260930P00125000
120.00 P51.40+16.03%41,15505-18SLV260930P00120000
115.00 P30.700%1101-29SLV260930P00115000
110.00 P43.05+3.24%19505-20SLV260930P00110000
107.00 P38.15+0.39%15304-14SLV260930P00107000
106.00 P41.25+6.78%62102-05SLV260930P00106000
105.00 P33.90-23.82%103304-17SLV260930P00105000
104.00 P37.31+59.85%4202-09SLV260930P00104000
103.00 P35.25+47.49%104206-02SLV260930P00103000
102.00 P51.400.00%1745807-16SLV260930P00102000
101.00 P46.43+33.80%11307-01SLV260930P00101000
100.00 P46.27+19.68%511708-04SLV260930P00100000
99.00 P49.00+4.26%2,32079007-16SLV260930P00099000
98.00 P28.00-12.99%21902-27SLV260930P00098000
97.00 P32.17-6.35%12405-05SLV260930P00097000
96.00 P42.92+43.07%11106-24SLV260930P00096000
95.00 P36.87-0.35%2209-16SLV260930P00095000
94.00 P37.90+15.16%13207-06SLV260930P00094000
93.00 P39.30-5.87%453108-06SLV260930P00093000
92.00 P36.45-5.57%2364708-06SLV260930P00092000
91.00 P38.75+0.94%40033507-31SLV260930P00091000
90.00 P31.10-5.93%1,87862609-17SLV260930P00090000
89.00 P30.00-6.69%89159409-17SLV260930P00089000
88.00 P29.00-5.69%513409-17SLV260930P00088000
87.00 P30.60+2.86%11706-23SLV260930P00087000
86.00 P33.71+16.56%15806-25SLV260930P00086000
85.00 P22.30-0.67%111108-27SLV260930P00085000
84.00 P34.34+7.72%13207-17SLV260930P00084000
83.00 P21.57-10.94%12809-09SLV260930P00083000
82.00 P19.90-7.66%28008-25SLV260930P00082000
81.00 P21.98-21.22%5509-17SLV260930P00081000
80.00 P23.23+12.39%3248309-14SLV260930P00080000
79.00 P22.05+9.27%134609-14SLV260930P00079000
78.00 P17.75+10.25%237309-03SLV260930P00078000
77.00 P20.18+8.73%184909-16SLV260930P00077000
76.00 P15.10-6.56%295209-09SLV260930P00076000
75.00 P16.11-11.58%5015,46209-17SLV260930P00075000
74.50 P13.60-13.10%146809-09SLV260930P00074500
74.00 P16.58+54.23%137409-14SLV260930P00074000
73.50 P12.15+2.10%116608-26SLV260930P00073500
73.00 P13.73-15.72%12,49409-17SLV260930P00073000
72.50 P15.32+16.95%1513109-14SLV260930P00072500
72.00 P13.88+23.27%2082309-11SLV260930P00072000
71.50 P13.78+11.58%18309-16SLV260930P00071500
71.00 P13.62+34.19%171309-14SLV260930P00071000
70.50 P12.25-10.39%12,23109-16SLV260930P00070500
70.00 P10.95-6.01%102,89609-17SLV260930P00070000
69.50 P11.32+18.29%141409-16SLV260930P00069500
69.00 P9.69-22.67%501,46109-17SLV260930P00069000
68.50 P11.10-1.33%12,27309-16SLV260930P00068500
68.00 P8.45-19.37%131,23509-17SLV260930P00068000
67.50 P10.04-0.59%17409-15SLV260930P00067500
67.00 P7.69-15.03%133709-17SLV260930P00067000
66.50 P8.27-2.93%117709-16SLV260930P00066500
66.00 P8.47-8.73%2084409-15SLV260930P00066000
65.50 P5.47-6.50%117209-09SLV260930P00065500
65.00 P6.23-11.76%503,11509-17SLV260930P00065000
64.50 P7.86+31.22%1517509-14SLV260930P00064500
64.00 P6.26+56.50%541,15609-11SLV260930P00064000
63.50 P4.79-17.41%832009-17SLV260930P00063500
63.00 P4.31-31.48%838209-17SLV260930P00063000
62.50 P3.55-26.04%21,94209-17SLV260930P00062500
62.00 P3.57-25.47%1766209-17SLV260930P00062000
61.50 P3.07-26.56%6191309-17SLV260930P00061500
61.00 P2.77-31.94%831,16809-17SLV260930P00061000
60.50 P2.47-37.78%7081809-17SLV260930P00060500
60.00 P2.11-42.19%3862,41709-17SLV260930P00060000
59.50 P3.65+8.31%1956809-16SLV260930P00059500
59.00 P1.54-54.57%581,17209-17SLV260930P00059000
58.50 P1.34-55.18%1261,06909-17SLV260930P00058500
58.00 P1.10-52.17%1182,41709-17SLV260930P00058000
57.50 P0.92-43.90%143,12809-17SLV260930P00057500
57.00 P0.75-56.90%391,08309-17SLV260930P00057000
56.50 P0.61-59.87%17072609-17SLV260930P00056500
56.00 P0.48-65.47%2501,26909-17SLV260930P00056000
55.50 P0.40-66.39%1256509-17SLV260930P00055500
55.00 P0.30-70.59%5282,42109-17SLV260930P00055000
54.50 P0.28-65.43%3043009-17SLV260930P00054500
54.00 P0.22-69.01%6451,62209-17SLV260930P00054000
53.50 P0.17-72.13%381,40509-17SLV260930P00053500
53.00 P0.15-70.00%37511,41609-17SLV260930P00053000
52.50 P0.12-53.85%325,97809-17SLV260930P00052500
52.00 P0.11-63.33%492,54809-17SLV260930P00052000
51.50 P0.08-74.19%24,19809-17SLV260930P00051500
51.00 P0.08-60.00%19884509-17SLV260930P00051000
50.50 P0.06-68.42%281,01309-17SLV260930P00050500
50.00 P0.05-68.75%3656,86309-17SLV260930P00050000
49.50 P0.05-50.00%160409-17SLV260930P00049500
49.00 P0.06-33.33%168209-17SLV260930P00049000
48.50 P0.02-77.78%187909-17SLV260930P00048500
48.00 P0.03-66.67%14,10209-17SLV260930P00048000
47.50 P0.03-40.00%265509-17SLV260930P00047500
47.00 P0.05-28.57%160009-16SLV260930P00047000
46.50 P0.03-25.00%214609-17SLV260930P00046500
46.00 P0.02-60.00%1826709-17SLV260930P00046000
45.50 P0.03-25.00%12,55809-17SLV260930P00045500
45.00 P0.03-25.00%365,31709-16SLV260930P00045000
44.50 P0.02-33.33%11,89509-17SLV260930P00044500
44.00 P0.04+100.00%31,49909-14SLV260930P00044000
43.50 P0.030.00%224109-16SLV260930P00043500
43.00 P0.020.00%193509-17SLV260930P00043000
42.50 P0.020.00%129309-16SLV260930P00042500
42.00 P0.07+250.00%22,45509-14SLV260930P00042000
41.50 P0.01-50.00%3817909-16SLV260930P00041500
41.00 P0.020.00%311209-16SLV260930P00041000
40.50 P0.01-50.00%501,01009-11SLV260930P00040500
40.00 P0.02-33.33%13,97509-16SLV260930P00040000
39.50 P0.01-50.00%24,80709-16SLV260930P00039500
39.00 P0.02+100.00%4556309-17SLV260930P00039000
38.50 P0.010.00%201,78309-11SLV260930P00038500
38.00 P0.010.00%122209-15SLV260930P00038000
37.50 P0.010.00%35,27309-14SLV260930P00037500
37.00 P0.010.00%1435509-11SLV260930P00037000
36.50 P0.01-50.00%141,40209-11SLV260930P00036500
36.00 P0.010.00%141,17909-11SLV260930P00036000
35.50 P0.010.00%262209-04SLV260930P00035500
35.00 P0.02-33.33%786309-09SLV260930P00035000
34.50 P0.02-33.33%238909-09SLV260930P00034500
34.00 P0.03+200.00%216509-03SLV260930P00034000
33.50 P0.01-92.86%161108-24SLV260930P00033500
33.00 P0.02-33.33%169708-24SLV260930P00033000
32.50 P0.11-26.67%16507-24SLV260930P00032500
32.00 P0.02-33.33%130008-20SLV260930P00032000
31.50 P0.04-63.64%1808-14SLV260930P00031500
31.00 P0.10-47.37%10012007-21SLV260930P00031000
30.50 P0.02-50.00%167708-20SLV260930P00030500
30.00 P0.01-50.00%15,27608-27SLV260930P00030000
29.00 P00%0SLV260930P00029000
28.00 P00%0SLV260930P00028000
27.00 P00%0SLV260930P00027000


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