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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,008276,54049,05266,564


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

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

Puts
Calls

SLV Dec 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


SLV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.190.00%203,24509-17SLV261218C00125000
120 C0.23+4.55%12,14009-16SLV261218C00120000
115 C0.25+8.70%11,00409-17SLV261218C00115000
110 C0.30+3.45%52,74609-16SLV261218C00110000
105 C0.33+13.79%112,30209-17SLV261218C00105000
100 C0.380.00%12027,75109-17SLV261218C00100000
95 C0.48-9.43%162,00609-17SLV261218C00095000
90 C0.60+11.11%13142,84209-17SLV261218C00090000
85 C0.77+13.24%9418,13809-17SLV261218C00085000
80 C1.04+10.64%28915,35109-17SLV261218C00080000
75 C1.45+14.17%12420,09209-17SLV261218C00075000
73 C1.67+22.79%754,34009-17SLV261218C00073000
72 C1.80+25.00%79,23209-17SLV261218C00072000
71 C1.95+7.14%121,05109-17SLV261218C00071000
70 C2.10+15.38%4,23411,85509-17SLV261218C00070000
69 C2.27+18.85%201,31009-17SLV261218C00069000
68 C2.45+18.93%3916,26909-17SLV261218C00068000
67 C2.65+22.69%251,65009-17SLV261218C00067000
66 C2.87+23.18%81,55309-17SLV261218C00066000
65 C3.13+16.36%27613,21109-17SLV261218C00065000
64 C3.37+16.21%80614,15009-17SLV261218C00064000
63 C3.69+17.89%35119,07609-17SLV261218C00063000
62 C4.06+18.02%3312,87509-17SLV261218C00062000
61 C4.38+26.22%5725,06309-17SLV261218C00061000
60 C4.70+16.05%63237,28809-17SLV261218C00060000
59 C5.20+20.93%1292,65709-17SLV261218C00059000
58 C5.70+19.75%341,07809-17SLV261218C00058000
57 C6.05+16.57%3,53612,70609-17SLV261218C00057000
56 C6.66+20.65%1182,29809-17SLV261218C00056000
55 C7.24+18.69%4510,39009-17SLV261218C00055000
54 C8.03+2.95%584309-17SLV261218C00054000
53 C8.50+6.78%601,12609-17SLV261218C00053000
52 C9.77+9.16%1452109-17SLV261218C00052000
51 C8.62-7.81%14209-15SLV261218C00051000
50 C11.05+22.78%696,76009-17SLV261218C00050000
49 C10.82+5.56%21309-16SLV261218C00049000
48 C11.85-9.75%25309-11SLV261218C00048000
47 C14.20-17.49%31509-04SLV261218C00047000
46 C14.80-1.00%61709-08SLV261218C00046000
45 C13.40-1.54%624809-15SLV261218C00045000
44 C15.620%1109-01SLV261218C00044000
43 C16.18+8.96%11809-16SLV261218C00043000
42 C00%0SLV261218C00042000
41 C17.93+12.41%2408-10SLV261218C00041000
40 C21.91+8.20%116609-09SLV261218C00040000
39 C00%0SLV261218C00039000
38 C00%0SLV261218C00038000
37 C16.600%5507-23SLV261218C00037000
36 C00%0SLV261218C00036000
35 C24.18+44.36%606408-10SLV261218C00035000
34 C22.900%5508-05SLV261218C00034000
33 C00%0SLV261218C00033000
32 C00%0SLV261218C00032000
31 C27.33-1.51%1108-10SLV261218C00031000
30 C30.35+7.47%24809-11SLV261218C00030000
29 C00%0SLV261218C00029000
28 C00%0SLV261218C00028000
27 C00%0SLV261218C00027000
26 C00%0SLV261218C00026000
25 C28.80+4.92%1107-21SLV261218C00025000
24 C00%0SLV261218C00024000
23 C00%0SLV261218C00023000
22 C00%0SLV261218C00022000
21 C00%0SLV261218C00021000
20 C43.15+39.19%52508-28SLV261218C00020000
19 C37.930%1109-16SLV261218C00019000
18 C00%0SLV261218C00018000
17 C00%0SLV261218C00017000
16 C41.14-6.82%1209-14SLV261218C00016000
15 C00%0SLV261218C00015000
14 C00%0SLV261218C00014000
10 C00%0SLV261218C00010000
5 C50.150%2007-02SLV261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
125 P62.80-1.10%12,00108-24SLV261218P00125000
120 P60.10-4.15%30010009-17SLV261218P00120000
115 P54.320%1109-03SLV261218P00115000
110 P53.600%1106-23SLV261218P00110000
105 P00%0SLV261218P00105000
100 P39.30-5.87%11209-09SLV261218P00100000
95 P35.55+1.14%11909-08SLV261218P00095000
90 P32.75+6.68%655309-14SLV261218P00090000
85 P25.85-7.35%23134809-17SLV261218P00085000
80 P23.95+6.59%26109-16SLV261218P00080000
75 P16.59-5.90%215509-17SLV261218P00075000
73 P14.84-6.43%52109-17SLV261218P00073000
72 P13.95-8.64%15809-17SLV261218P00072000
71 P14.82-3.26%113609-15SLV261218P00071000
70 P12.25-12.25%119909-17SLV261218P00070000
69 P11.65+2.46%25509-17SLV261218P00069000
68 P9.93-9.73%516109-09SLV261218P00068000
67 P10.89+17.10%204609-11SLV261218P00067000
66 P10.66+3.09%218309-15SLV261218P00066000
65 P8.65-15.11%13051009-17SLV261218P00065000
64 P7.72-11.97%122309-17SLV261218P00064000
63 P7.00-14.53%516,87709-17SLV261218P00063000
62 P6.54-11.02%1101,51909-17SLV261218P00062000
61 P5.90-10.47%474409-17SLV261218P00061000
60 P5.28-19.27%21725,56909-17SLV261218P00060000
59 P4.65-23.77%1,0632,37209-17SLV261218P00059000
58 P4.15-21.70%1202,56409-17SLV261218P00058000
57 P3.67-23.86%251,31309-17SLV261218P00057000
56 P3.12-25.71%3357609-17SLV261218P00056000
55 P2.77-26.13%395,25609-17SLV261218P00055000
54 P2.34-26.42%312,60509-17SLV261218P00054000
53 P2.07-27.87%1427,67909-17SLV261218P00053000
52 P1.68-29.71%5436509-17SLV261218P00052000
51 P1.45-30.29%10059709-17SLV261218P00051000
50 P1.27-27.84%29623,14909-17SLV261218P00050000
49 P1.10-16.67%4024109-17SLV261218P00049000
48 P0.89-18.35%148209-17SLV261218P00048000
47 P0.74-22.92%534109-17SLV261218P00047000
46 P0.60-23.08%222009-17SLV261218P00046000
45 P0.51-30.14%2089,61909-17SLV261218P00045000
44 P0.44-16.98%273409-17SLV261218P00044000
43 P0.37-17.78%5141809-17SLV261218P00043000
42 P0.29-30.95%43,02009-17SLV261218P00042000
41 P0.36-2.70%3211109-16SLV261218P00041000
40 P0.21-32.26%481,51509-17SLV261218P00040000
39 P0.25-7.41%1030009-17SLV261218P00039000
38 P0.23+9.52%45809-15SLV261218P00038000
37 P0.180.00%143009-16SLV261218P00037000
36 P0.17-5.56%212109-16SLV261218P00036000
35 P0.100.00%2585909-17SLV261218P00035000
34 P0.14+40.00%1809-15SLV261218P00034000
33 P0.10-9.09%11609-15SLV261218P00033000
32 P0.07-22.22%17509-11SLV261218P00032000
31 P0.080.00%1409-11SLV261218P00031000
30 P0.07+16.67%112309-15SLV261218P00030000
29 P0.07+40.00%11509-03SLV261218P00029000
28 P0.050.00%1109-04SLV261218P00028000
27 P0.040.00%210208-31SLV261218P00027000
26 P0.04-20.00%2108-31SLV261218P00026000
25 P0.03-40.00%21,70608-31SLV261218P00025000
24 P0.04+100.00%6309-10SLV261218P00024000
23 P0.03+200.00%6309-10SLV261218P00023000
22 P0.04-42.86%1108-05SLV261218P00022000
21 P0.01-66.67%202108-10SLV261218P00021000
20 P0.03-40.00%13808-05SLV261218P00020000
19 P0.03-25.00%1108-05SLV261218P00019000
18 P00%0SLV261218P00018000
17 P00%0SLV261218P00017000
16 P00%0SLV261218P00016000
15 P0.02-33.33%1107-23SLV261218P00015000
14 P00%0SLV261218P00014000
10 P00%0SLV261218P00010000
5 P00%0SLV261218P00005000


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