Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,822214,61265,68459,565


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 @ $65.00

Puts
Calls


SLV Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.020.00%1087,64807-29SLV260930C00210000
205.00 C0.02-33.33%461,11007-29SLV260930C00205000
200.00 C0.03+200.00%614,34707-29SLV260930C00200000
195.00 C0.01-75.00%120707-20SLV260930C00195000
190.00 C0.01-66.67%138907-20SLV260930C00190000
185.00 C0.01-85.71%11,31107-20SLV260930C00185000
180.00 C0.02-50.00%101,18107-30SLV260930C00180000
175.00 C0.05+150.00%2050607-21SLV260930C00175000
170.00 C0.05+400.00%201,71907-21SLV260930C00170000
165.00 C0.01-88.89%179707-20SLV260930C00165000
160.00 C0.02-71.43%188407-20SLV260930C00160000
155.00 C0.05-16.67%532,16507-27SLV260930C00155000
150.00 C0.05-16.67%219,10307-23SLV260930C00150000
145.00 C0.06-14.29%22,19507-22SLV260930C00145000
140.00 C0.05-50.00%202,30907-28SLV260930C00140000
135.00 C0.06+20.00%11,50807-30SLV260930C00135000
130.00 C0.090.00%11,06807-24SLV260930C00130000
125.00 C0.07-12.50%142,45607-30SLV260930C00125000
120.00 C0.070.00%17,62107-29SLV260930C00120000
115.00 C0.08-27.27%21,22707-28SLV260930C00115000
110.00 C0.09-10.00%11,06607-29SLV260930C00110000
107.00 C0.09-55.00%72,29407-29SLV260930C00107000
106.00 C0.11-8.33%191107-29SLV260930C00106000
105.00 C0.11-8.33%27,44707-30SLV260930C00105000
104.00 C0.120.00%201,64507-20SLV260930C00104000
103.00 C0.17-39.29%101,63007-14SLV260930C00103000
102.00 C0.12-33.33%22,40307-20SLV260930C00102000
101.00 C0.21+16.67%171707-22SLV260930C00101000
100.00 C0.11+10.00%18811,02407-30SLV260930C00100000
99.00 C0.11-21.43%1287807-29SLV260930C00099000
98.00 C0.23+21.05%1079707-22SLV260930C00098000
97.00 C0.14-12.50%685607-28SLV260930C00097000
96.00 C0.18-21.74%237307-21SLV260930C00096000
95.00 C0.14+7.69%21,79707-30SLV260930C00095000
94.00 C0.17-10.53%255007-27SLV260930C00094000
93.00 C0.19+5.56%11,14007-23SLV260930C00093000
92.00 C0.18-18.18%698307-27SLV260930C00092000
91.00 C0.21-19.23%167607-15SLV260930C00091000
90.00 C0.170.00%24,90507-30SLV260930C00090000
89.00 C0.30+36.36%277007-22SLV260930C00089000
88.00 C0.18-40.00%178507-30SLV260930C00088000
87.00 C0.190.00%113907-30SLV260930C00087000
86.00 C0.19-9.52%12,35007-29SLV260930C00086000
85.00 C0.22-4.35%182,44407-30SLV260930C00085000
84.00 C0.24-35.14%13,98907-27SLV260930C00084000
83.00 C0.25+19.05%4045107-30SLV260930C00083000
82.00 C0.26-27.78%472407-27SLV260930C00082000
81.00 C0.23-17.86%11,65907-29SLV260930C00081000
80.00 C0.30+25.00%5110,17207-30SLV260930C00080000
79.00 C0.32+23.08%23,23307-30SLV260930C00079000
78.00 C0.33+13.79%22,79307-29SLV260930C00078000
77.00 C0.36+24.14%46,29907-30SLV260930C00077000
76.00 C0.37+19.35%2279707-30SLV260930C00076000
75.00 C0.41+24.24%192,88507-30SLV260930C00075000
74.50 C0.42+23.53%258707-30SLV260930C00074500
74.00 C0.42-6.67%41,09707-30SLV260930C00074000
73.50 C0.44+18.92%1027307-30SLV260930C00073500
73.00 C0.46+21.05%767307-30SLV260930C00073000
72.50 C0.48+26.32%56,63807-30SLV260930C00072500
72.00 C0.50+19.05%549307-30SLV260930C00072000
71.50 C0.53+23.26%376707-30SLV260930C00071500
71.00 C0.54+25.58%1334507-30SLV260930C00071000
70.50 C0.57+23.91%669207-30SLV260930C00070500
70.00 C0.60+17.65%11126,86807-30SLV260930C00070000
69.50 C0.62+26.53%527907-30SLV260930C00069500
69.00 C0.65+8.33%5559907-30SLV260930C00069000
68.50 C0.69+23.21%940107-30SLV260930C00068500
68.00 C0.71+20.34%6360107-30SLV260930C00068000
67.50 C0.77+24.19%414407-30SLV260930C00067500
67.00 C0.80+33.33%121,00207-30SLV260930C00067000
66.50 C0.85+25.00%2317707-30SLV260930C00066500
66.00 C0.88+23.94%780907-30SLV260930C00066000
65.50 C0.93+25.68%42,36007-30SLV260930C00065500
65.00 C0.97+24.36%273,52007-30SLV260930C00065000
64.50 C1.03+30.38%2638007-30SLV260930C00064500
64.00 C1.09+9.00%141,31007-30SLV260930C00064000
63.50 C1.16-4.92%315407-30SLV260930C00063500
63.00 C1.23+32.26%41,32607-30SLV260930C00063000
62.50 C1.31+37.89%1493807-30SLV260930C00062500
62.00 C1.39+27.52%62,10007-30SLV260930C00062000
61.50 C1.17-23.03%57607-28SLV260930C00061500
61.00 C1.51+27.97%101,24507-30SLV260930C00061000
60.50 C1.27-16.99%215007-28SLV260930C00060500
60.00 C1.75+31.58%2463,80907-30SLV260930C00060000
59.50 C1.38-30.65%165007-29SLV260930C00059500
59.00 C1.95+27.45%342507-30SLV260930C00059000
58.50 C1.95+12.72%101,22807-30SLV260930C00058500
58.00 C2.21+3.76%241,22407-30SLV260930C00058000
57.50 C2.02+12.22%516507-30SLV260930C00057500
57.00 C2.22+6.73%1097707-30SLV260930C00057000
56.50 C2.60+30.65%11,20607-30SLV260930C00056500
56.00 C2.68+2.68%831,57707-30SLV260930C00056000
55.50 C2.95+27.16%2422107-30SLV260930C00055500
55.00 C3.23+28.17%1212,26307-30SLV260930C00055000
54.50 C3.45+34.77%1921607-30SLV260930C00054500
54.00 C3.47+22.18%1781507-30SLV260930C00054000
53.50 C3.75+10.29%391,39507-30SLV260930C00053500
53.00 C4.16+26.83%18368107-30SLV260930C00053000
52.50 C4.21+5.25%6542307-30SLV260930C00052500
52.00 C4.68+10.12%181,23907-30SLV260930C00052000
51.50 C4.35-9.38%356807-30SLV260930C00051500
51.00 C5.02+10.33%555507-30SLV260930C00051000
50.50 C5.20-4.59%4411607-27SLV260930C00050500
50.00 C5.67+5.00%532,66007-30SLV260930C00050000
49.50 C6.14+6.78%1175607-29SLV260930C00049500
49.00 C5.80-6.45%990707-30SLV260930C00049000
48.50 C6.10+11.93%95707-30SLV260930C00048500
48.00 C5.85-16.31%181,04907-28SLV260930C00048000
47.50 C6.65-9.03%5586907-30SLV260930C00047500
47.00 C7.50+11.11%854,24707-29SLV260930C00047000
46.50 C8.04+3.08%4056107-27SLV260930C00046500
46.00 C8.45+3.81%4049307-27SLV260930C00046000
45.50 C7.80-11.46%41,62107-28SLV260930C00045500
45.00 C8.06-12.77%155307-29SLV260930C00045000
44.50 C9.67+2.87%6070807-27SLV260930C00044500
44.00 C8.86-11.84%539107-28SLV260930C00044000
43.50 C10.60+2.91%5915507-27SLV260930C00043500
43.00 C10.75+0.75%406707-27SLV260930C00043000
42.50 C11.14-0.89%4014907-27SLV260930C00042500
42.00 C11.61-0.17%425907-27SLV260930C00042000
41.50 C12.110.00%44807-27SLV260930C00041500
41.00 C12.59+0.80%222007-27SLV260930C00041000
40.50 C12.74+1.92%367107-24SLV260930C00040500
40.00 C13.22+2.56%181,99007-24SLV260930C00040000
39.50 C14.35+7.57%17707-27SLV260930C00039500
39.00 C13.82-12.42%221007-23SLV260930C00039000
38.50 C27.00-13.60%41612-29SLV260930C00038500
38.00 C15.35+3.09%16107-30SLV260930C00038000
37.50 C31.10+21.72%13303-31SLV260930C00037500
37.00 C16.43-3.64%11807-30SLV260930C00037000
36.50 C33.92-0.82%3702-12SLV260930C00036500
36.00 C17.30-49.44%102507-27SLV260930C00036000
35.50 C29.03-28.32%211303-24SLV260930C00035500
35.00 C18.08+6.35%11507-27SLV260930C00035000
34.50 C33.30+4.06%2102-05SLV260930C00034500
34.00 C20.26-69.71%23407-10SLV260930C00034000
33.50 C29.00+5.07%2812-22SLV260930C00033500
33.00 C47.02+67.33%21202-23SLV260930C00033000
32.50 C29.90-19.95%31003-19SLV260930C00032500
32.00 C21.000.00%510207-21SLV260930C00032000
31.50 C00%0SLV260930C00031500
31.00 C00%0SLV260930C00031000
30.50 C15.39+9.93%1711-10SLV260930C00030500
30.00 C23.30+1.66%140407-27SLV260930C00030000
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 P38.66+12.06%5011706-05SLV260930P00100000
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 P37.00+12.50%14706-11SLV260930P00095000
94.00 P37.90+15.16%13207-06SLV260930P00094000
93.00 P41.75-2.29%463107-30SLV260930P00093000
92.00 P38.60-4.69%35611907-30SLV260930P00092000
91.00 P38.39-3.42%50233507-30SLV260930P00091000
90.00 P39.25+9.18%60063407-17SLV260930P00090000
89.00 P38.70+10.41%267907-17SLV260930P00089000
88.00 P34.60-4.81%225207-14SLV260930P00088000
87.00 P30.60+2.86%11706-23SLV260930P00087000
86.00 P33.71+16.56%15806-25SLV260930P00086000
85.00 P32.13-1.47%113007-24SLV260930P00085000
84.00 P34.34+7.72%13207-17SLV260930P00084000
83.00 P32.42+19.41%22807-16SLV260930P00083000
82.00 P30.71+9.76%57907-28SLV260930P00082000
81.00 P27.90+32.98%27206-26SLV260930P00081000
80.00 P28.49+3.98%150907-29SLV260930P00080000
79.00 P26.00-6.41%4238807-21SLV260930P00079000
78.00 P27.45+7.02%139607-16SLV260930P00078000
77.00 P24.20-5.43%1186207-24SLV260930P00077000
76.00 P25.80+18.57%295407-16SLV260930P00076000
75.00 P23.69-3.23%315,56907-29SLV260930P00075000
74.50 P19.10-1.90%845507-06SLV260930P00074500
74.00 P21.80+2.11%137407-30SLV260930P00074000
73.50 P20.41-8.52%1616207-21SLV260930P00073500
73.00 P20.26-0.64%22,65507-29SLV260930P00073000
72.50 P9.49-7.86%112406-02SLV260930P00072500
72.00 P19.45-11.19%475707-27SLV260930P00072000
71.50 P17.50-7.55%105507-09SLV260930P00071500
71.00 P19.65-4.70%672507-20SLV260930P00071000
70.50 P18.00-5.51%302,21107-30SLV260930P00070500
70.00 P17.45-6.18%22,94207-30SLV260930P00070000
69.50 P15.40+7.69%152607-07SLV260930P00069500
69.00 P16.35-1.45%371,59007-30SLV260930P00069000
68.50 P16.11+0.06%42,30607-29SLV260930P00068500
68.00 P15.29-1.67%41,25707-30SLV260930P00068000
67.50 P16.21+21.24%37407-28SLV260930P00067500
67.00 P15.91+8.23%131507-29SLV260930P00067000
66.50 P15.20+1.33%4914907-28SLV260930P00066500
66.00 P13.25-2.36%470607-29SLV260930P00066000
65.50 P15.81+41.16%218107-17SLV260930P00065500
65.00 P12.60-2.02%33,11307-30SLV260930P00065000
64.50 P13.00-2.48%18207-13SLV260930P00064500
64.00 P11.06-6.27%11,13007-22SLV260930P00064000
63.50 P11.31-19.33%330507-24SLV260930P00063500
63.00 P10.99+1.85%517907-30SLV260930P00063000
62.50 P10.00-1.38%31,95807-30SLV260930P00062500
62.00 P10.50-5.83%3917607-29SLV260930P00062000
61.50 P9.50-6.40%165707-30SLV260930P00061500
61.00 P10.05+6.35%1243207-28SLV260930P00061000
60.50 P10.40-3.88%120407-20SLV260930P00060500
60.00 P8.30-2.24%71,61607-30SLV260930P00060000
59.50 P8.20+16.48%119007-30SLV260930P00059500
59.00 P7.80-1.27%159907-30SLV260930P00059000
58.50 P8.10+26.17%18707-29SLV260930P00058500
58.00 P7.25+1.40%22,98007-30SLV260930P00058000
57.50 P7.42+3.06%102,24307-29SLV260930P00057500
57.00 P5.80+2.65%2023607-30SLV260930P00057000
56.50 P5.35+1.90%13507-30SLV260930P00056500
56.00 P5.12-3.94%661,08407-30SLV260930P00056000
55.50 P6.05+30.11%421407-08SLV260930P00055500
55.00 P4.45-6.32%171,51407-30SLV260930P00055000
54.50 P4.17-5.23%148307-30SLV260930P00054500
54.00 P3.85-0.52%8455707-30SLV260930P00054000
53.50 P3.62-20.79%2323307-30SLV260930P00053500
53.00 P3.65-10.54%942407-30SLV260930P00053000
52.50 P3.11-18.59%1180207-30SLV260930P00052500
52.00 P2.89-16.23%72,53607-30SLV260930P00052000
51.50 P2.79-14.15%484,14807-30SLV260930P00051500
51.00 P2.63-12.33%242307-30SLV260930P00051000
50.50 P2.28-25.49%1034607-30SLV260930P00050500
50.00 P2.25-4.26%982,35907-30SLV260930P00050000
49.50 P2.01-13.73%31156707-30SLV260930P00049500
49.00 P1.90-19.83%3163607-30SLV260930P00049000
48.50 P1.74-22.67%15987307-30SLV260930P00048500
48.00 P1.49-23.20%813,33507-30SLV260930P00048000
47.50 P1.89+8.00%2071707-29SLV260930P00047500
47.00 P1.37-20.81%157207-30SLV260930P00047000
46.50 P1.47+13.08%4812207-28SLV260930P00046500
46.00 P1.07-21.90%4525707-30SLV260930P00046000
45.50 P1.23+10.81%312,55807-28SLV260930P00045500
45.00 P0.86-23.21%165,76707-30SLV260930P00045000
44.50 P0.76-28.30%151,89307-30SLV260930P00044500
44.00 P0.75-24.24%11,51807-30SLV260930P00044000
43.50 P0.77-9.41%1223407-29SLV260930P00043500
43.00 P0.71-19.32%178407-29SLV260930P00043000
42.50 P0.72-10.00%22629207-29SLV260930P00042500
42.00 P0.51-31.08%51,24407-30SLV260930P00042000
41.50 P0.65+22.64%121307-28SLV260930P00041500
41.00 P0.42-26.32%1011007-30SLV260930P00041000
40.50 P0.52+13.04%11,00907-28SLV260930P00040500
40.00 P0.37-21.28%103,35207-30SLV260930P00040000
39.50 P0.47+38.24%14,79507-28SLV260930P00039500
39.00 P0.28-36.36%4059207-30SLV260930P00039000
38.50 P0.35+9.37%31,78707-28SLV260930P00038500
38.00 P0.30-6.25%1321207-29SLV260930P00038000
37.50 P0.29+3.57%15,28807-28SLV260930P00037500
37.00 P0.30+42.86%133907-28SLV260930P00037000
36.50 P0.28+40.00%11,37807-28SLV260930P00036500
36.00 P0.25+38.89%11,17407-28SLV260930P00036000
35.50 P0.20+5.26%12107-28SLV260930P00035500
35.00 P0.14-26.32%1086307-30SLV260930P00035000
34.50 P0.160.00%139807-28SLV260930P00034500
34.00 P0.19+11.76%118607-24SLV260930P00034000
33.50 P0.14-26.32%11307-24SLV260930P00033500
33.00 P0.12-20.00%219607-24SLV260930P00033000
32.50 P0.11-26.67%16507-24SLV260930P00032500
32.00 P0.11-21.43%1230107-22SLV260930P00032000
31.50 P0.11-38.89%1807-20SLV260930P00031500
31.00 P0.10-47.37%10012007-21SLV260930P00031000
30.50 P0.20+100.00%1067706-26SLV260930P00030500
30.00 P0.09-18.18%15,28707-21SLV260930P00030000
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