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
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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,619187,69845,00651,131


SLV Dec 31, 2026 Exp. - Volume by Strike
Puts
Calls

SLV Dec 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

SLV Dec 31, 2026 Exp. - Max Pain @ $67.00

Puts
Calls


SLV Dec 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.07+16.67%21312,78409-17SLV261231C00210000
205.00 C0.11+22.22%301,14009-09SLV261231C00205000
200.00 C0.090.00%74,83409-16SLV261231C00200000
195.00 C0.08-38.46%725909-16SLV261231C00195000
190.00 C0.05-64.29%71,92009-16SLV261231C00190000
185.00 C0.08-38.46%104,04409-16SLV261231C00185000
180.00 C0.08-11.11%73,12409-16SLV261231C00180000
175.00 C0.06-71.43%72,04009-16SLV261231C00175000
170.00 C0.10-41.18%782509-16SLV261231C00170000
165.00 C0.10-37.50%852709-16SLV261231C00165000
160.00 C0.11-15.38%74,33709-16SLV261231C00160000
155.00 C0.11-71.05%790909-16SLV261231C00155000
150.00 C0.15+25.00%564,24809-17SLV261231C00150000
145.00 C0.12-47.83%121,19309-16SLV261231C00145000
140.00 C0.16-38.46%21,20709-16SLV261231C00140000
135.00 C0.14-44.00%11,53709-16SLV261231C00135000
130.00 C0.17-51.43%1512,81309-16SLV261231C00130000
125.00 C0.240.00%16,06709-16SLV261231C00125000
120.00 C0.270.00%143,68109-17SLV261231C00120000
115.00 C0.33+6.45%1071709-17SLV261231C00115000
110.00 C0.32-20.00%13,04609-17SLV261231C00110000
107.00 C0.36-14.29%11297309-17SLV261231C00107000
106.00 C0.71+16.39%143309-09SLV261231C00106000
105.00 C0.40+17.65%361,11009-17SLV261231C00105000
104.00 C0.78+21.88%141609-09SLV261231C00104000
103.00 C0.46-42.50%12,16009-17SLV261231C00103000
102.00 C0.48-39.24%135309-17SLV261231C00102000
101.00 C0.490.00%197809-17SLV261231C00101000
100.00 C0.48+9.09%6415,51609-17SLV261231C00100000
99.00 C0.50-5.66%11,60109-17SLV261231C00099000
98.00 C0.52+1.96%142009-17SLV261231C00098000
97.00 C0.52-16.13%2038609-16SLV261231C00097000
96.00 C0.60-7.69%162609-17SLV261231C00096000
95.00 C0.62-4.62%12,61609-17SLV261231C00095000
94.00 C0.62-40.38%174709-14SLV261231C00094000
93.00 C0.64-7.25%11,11809-17SLV261231C00093000
92.00 C0.67-9.46%12,34509-17SLV261231C00092000
91.00 C0.73-6.41%123609-17SLV261231C00091000
90.00 C0.73+10.61%1184,28709-17SLV261231C00090000
89.00 C0.82+1.23%175009-17SLV261231C00089000
88.00 C0.67-18.29%11,77309-16SLV261231C00088000
87.00 C0.70-18.60%181109-16SLV261231C00087000
86.00 C0.89+20.27%586109-17SLV261231C00086000
85.00 C0.94+11.90%153,13309-17SLV261231C00085000
84.00 C1.07+18.89%11,28309-17SLV261231C00084000
83.00 C0.93-13.08%15,28509-16SLV261231C00083000
82.00 C1.12+4.67%1663309-17SLV261231C00082000
81.00 C1.30+8.33%156509-17SLV261231C00081000
80.00 C1.24+15.89%1646,23009-17SLV261231C00080000
79.00 C1.29-5.15%146009-15SLV261231C00079000
78.00 C1.16-16.55%145309-16SLV261231C00078000
77.00 C1.50+16.28%517,80909-17SLV261231C00077000
76.00 C1.54-13.48%2758109-14SLV261231C00076000
75.00 C1.73+17.69%723,01909-17SLV261231C00075000
74.50 C1.70-3.95%173609-15SLV261231C00074500
74.00 C2.01+14.20%153909-17SLV261231C00074000
73.50 C1.88-1.57%1013309-17SLV261231C00073500
73.00 C2.01+7.49%11,45009-16SLV261231C00073000
72.50 C2.18+36.25%4716,66609-17SLV261231C00072500
72.00 C2.27+32.75%492,05209-17SLV261231C00072000
71.50 C2.34+14.71%278509-17SLV261231C00071500
71.00 C2.42-2.02%71,05609-17SLV261231C00071000
70.50 C2.51+25.50%131209-17SLV261231C00070500
70.00 C2.47+20.49%365,85009-17SLV261231C00070000
69.50 C2.69+13.03%1140009-17SLV261231C00069500
69.00 C2.65+18.83%202,87909-17SLV261231C00069000
68.50 C2.90-0.34%294909-17SLV261231C00068500
68.00 C2.85+12.20%674409-17SLV261231C00068000
67.50 C2.89+7.84%6364209-17SLV261231C00067500
67.00 C3.000.00%31,83909-17SLV261231C00067000
66.50 C3.10-10.14%476509-17SLV261231C00066500
66.00 C3.15+21.15%1754209-17SLV261231C00066000
65.50 C3.35+4.36%342509-17SLV261231C00065500
65.00 C3.49+17.51%342,73909-17SLV261231C00065000
64.50 C3.93+25.16%530909-17SLV261231C00064500
64.00 C3.30-5.71%21,36909-16SLV261231C00064000
63.50 C4.37+12.63%126309-17SLV261231C00063500
63.00 C4.05+0.25%1282509-17SLV261231C00063000
62.50 C4.50+26.40%3584809-17SLV261231C00062500
62.00 C4.61+30.23%4399509-17SLV261231C00062000
61.50 C4.70+13.25%5637109-17SLV261231C00061500
61.00 C4.70+13.80%8891909-17SLV261231C00061000
60.50 C4.90+18.07%266409-17SLV261231C00060500
60.00 C5.10+15.91%2138,41309-17SLV261231C00060000
59.50 C5.65+25.56%2266109-17SLV261231C00059500
59.00 C5.60+5.07%81,32309-17SLV261231C00059000
58.50 C5.96+24.69%357109-17SLV261231C00058500
58.00 C6.05+18.16%1161,82009-17SLV261231C00058000
57.50 C6.30+17.76%3730909-17SLV261231C00057500
57.00 C6.49+17.57%332,38609-17SLV261231C00057000
56.50 C6.89+20.88%317109-17SLV261231C00056500
56.00 C6.52+6.89%487109-15SLV261231C00056000
55.50 C7.70+11.76%10469409-17SLV261231C00055500
55.00 C7.85+8.73%771,42409-17SLV261231C00055000
54.00 C8.50+10.39%154409-17SLV261231C00054000
53.00 C8.15+7.66%39665109-15SLV261231C00053000
52.00 C9.13+10.27%224909-16SLV261231C00052000
51.00 C10.40+18.72%144709-17SLV261231C00051000
50.00 C9.39-4.67%356809-16SLV261231C00050000
49.00 C12.60-7.35%211709-04SLV261231C00049000
48.00 C12.93-5.27%117009-17SLV261231C00048000
47.00 C15.90+12.77%16209-09SLV261231C00047000
46.00 C12.40-18.42%13009-14SLV261231C00046000
45.00 C12.90-11.03%135609-16SLV261231C00045000
44.00 C16.30+10.43%1609-17SLV261231C00044000
43.00 C17.17+7.51%1408-19SLV261231C00043000
42.00 C18.03+53.71%2309-17SLV261231C00042000
41.00 C18.95-7.56%2409-17SLV261231C00041000
40.00 C18.90-13.50%46209-10SLV261231C00040000
39.00 C00%0SLV261231C00039000
38.00 C00%0SLV261231C00038000
37.00 C16.250%636307-23SLV261231C00037000
36.00 C00%0SLV261231C00036000
35.00 C27.00+7.36%15309-09SLV261231C00035000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P151.40-3.30%3308-18SLV261231P00210000
205.00 P151.58-2.21%243007-30SLV261231P00205000
200.00 P134.76-2.67%41,68203-25SLV261231P00200000
195.00 P116.50-3.38%6685803-10SLV261231P00195000
190.00 P115.60-1.23%256803-06SLV261231P00190000
185.00 P108.60-2.25%101005-14SLV261231P00185000
180.00 P108.15+1.74%63103-16SLV261231P00180000
175.00 P101.35-3.20%65303-04SLV261231P00175000
170.00 P96.70-6.93%4017202-12SLV261231P00170000
165.00 P96.90+17.31%213702-06SLV261231P00165000
160.00 P68.250%4201-28SLV261231P00160000
155.00 P82.27-2.35%2403-06SLV261231P00155000
150.00 P83.72+7.06%52804-30SLV261231P00150000
145.00 P74.65+1.15%2602-23SLV261231P00145000
140.00 P86.95-1.75%502007-08SLV261231P00140000
135.00 P63.74-2.95%21102-24SLV261231P00135000
130.00 P68.61+10.66%53006-08SLV261231P00130000
125.00 P53.160%2102-26SLV261231P00125000
120.00 P53.75-9.36%12505-28SLV261231P00120000
115.00 P55.43-9.90%2108-12SLV261231P00115000
110.00 P48.30-6.77%1408-20SLV261231P00110000
107.00 P41.45+11.79%126205-28SLV261231P00107000
106.00 P47.65+20.63%110406-09SLV261231P00106000
105.00 P51.52+10.32%2024206-30SLV261231P00105000
104.00 P34.07-15.25%29202-27SLV261231P00104000
103.00 P43.35+1.52%16909-04SLV261231P00103000
102.00 P42.30+1.56%44509-04SLV261231P00102000
101.00 P39.45+2.47%6808-26SLV261231P00101000
100.00 P43.70+7.77%483109-16SLV261231P00100000
99.00 P39.60-0.38%14709-08SLV261231P00099000
98.00 P38.25-0.39%23409-08SLV261231P00098000
97.00 P37.75+5.74%103309-04SLV261231P00097000
96.00 P36.30-0.82%116409-08SLV261231P00096000
95.00 P35.65+0.28%136109-08SLV261231P00095000
94.00 P34.50-0.43%113009-08SLV261231P00094000
93.00 P33.90-1.74%318209-04SLV261231P00093000
92.00 P32.75-2.53%1114809-04SLV261231P00092000
91.00 P31.60-3.07%1785409-08SLV261231P00091000
90.00 P30.89+4.22%11,75309-17SLV261231P00090000
89.00 P29.90+0.34%1624109-08SLV261231P00089000
88.00 P30.18+4.79%2417209-10SLV261231P00088000
87.00 P27.70-0.89%583509-08SLV261231P00087000
86.00 P28.10+4.46%484409-10SLV261231P00086000
85.00 P26.03-2.87%184709-17SLV261231P00085000
84.00 P25.20-0.59%347309-08SLV261231P00084000
83.00 P24.10-0.41%25,95709-08SLV261231P00083000
82.00 P23.20-8.05%386409-17SLV261231P00082000
81.00 P21.50-4.44%760409-09SLV261231P00081000
80.00 P23.18+2.66%192909-14SLV261231P00080000
79.00 P20.39-1.26%317009-08SLV261231P00079000
78.00 P19.70-0.76%122609-08SLV261231P00078000
77.00 P18.75+0.37%852609-04SLV261231P00077000
76.00 P17.55-2.77%2313909-08SLV261231P00076000
75.00 P17.14-9.07%12,37909-17SLV261231P00075000
74.50 P16.40-1.20%115509-08SLV261231P00074500
74.00 P16.98+4.49%120109-16SLV261231P00074000
73.50 P17.45+5.44%696509-15SLV261231P00073500
73.00 P16.45+8.22%31,38909-10SLV261231P00073000
72.50 P14.80-0.67%276909-08SLV261231P00072500
72.00 P14.20-11.80%528109-17SLV261231P00072000
71.50 P14.10-10.19%157309-17SLV261231P00071500
71.00 P14.55-4.90%664709-16SLV261231P00071000
70.50 P14.75+6.50%912909-15SLV261231P00070500
70.00 P12.86-9.75%42,79709-17SLV261231P00070000
69.50 P13.85+10.80%3111009-15SLV261231P00069500
69.00 P13.50+12.50%2613309-15SLV261231P00069000
68.50 P13.53+16.64%146909-14SLV261231P00068500
68.00 P12.55+12.56%140509-14SLV261231P00068000
67.50 P10.82-10.13%11,16809-17SLV261231P00067500
67.00 P11.05+5.74%147109-11SLV261231P00067000
66.50 P10.96-15.04%27609-01SLV261231P00066500
66.00 P8.68-1.36%119408-27SLV261231P00066000
65.50 P9.27-16.03%1022709-08SLV261231P00065500
65.00 P9.70-1.42%21,32009-16SLV261231P00065000
64.50 P9.70+27.80%130209-01SLV261231P00064500
64.00 P8.32+16.36%196208-31SLV261231P00064000
63.50 P7.97-13.56%16708-31SLV261231P00063500
63.00 P8.15+16.43%1015609-16SLV261231P00063000
62.50 P7.13-10.54%133409-17SLV261231P00062500
62.00 P7.85+14.60%241109-10SLV261231P00062000
61.50 P7.42+8.32%114809-10SLV261231P00061500
61.00 P6.26+9.06%11,62109-17SLV261231P00061000
60.50 P7.21+10.08%25609-10SLV261231P00060500
60.00 P5.44-10.67%63,82909-17SLV261231P00060000
59.50 P5.15-21.25%1415109-17SLV261231P00059500
59.00 P6.10+10.91%5097009-15SLV261231P00059000
58.50 P4.75-20.17%459509-17SLV261231P00058500
58.00 P4.42-21.49%321,76309-17SLV261231P00058000
57.50 P5.07+13.42%39309-10SLV261231P00057500
57.00 P3.93-10.27%16627309-17SLV261231P00057000
56.50 P3.65-13.92%3476709-17SLV261231P00056500
56.00 P3.47-12.15%1352,16409-17SLV261231P00056000
55.50 P3.21-12.53%623409-17SLV261231P00055500
55.00 P3.00-20.00%99,15009-17SLV261231P00055000
54.00 P2.63-25.92%92,88409-17SLV261231P00054000
53.00 P2.30-13.21%1488309-17SLV261231P00053000
52.00 P1.95-19.42%241,62509-17SLV261231P00052000
51.00 P1.68-22.94%191,03809-17SLV261231P00051000
50.00 P1.41-23.78%158,13709-17SLV261231P00050000
49.00 P1.19-17.36%251,70309-17SLV261231P00049000
48.00 P1.03-32.24%290209-17SLV261231P00048000
47.00 P0.85-19.81%51,23409-17SLV261231P00047000
46.00 P0.73-28.43%545,27809-17SLV261231P00046000
45.00 P0.62-28.74%222,49509-17SLV261231P00045000
44.00 P0.55-28.57%127109-17SLV261231P00044000
43.00 P0.45-29.69%624809-17SLV261231P00043000
42.00 P0.38-24.00%2725509-17SLV261231P00042000
41.00 P0.31-31.11%166309-17SLV261231P00041000
40.00 P0.32-13.51%102,87809-16SLV261231P00040000
39.00 P0.22-33.33%44209-17SLV261231P00039000
38.00 P0.19-17.39%361609-17SLV261231P00038000
37.00 P0.23-8.00%42708-28SLV261231P00037000
36.00 P0.20+5.26%511909-14SLV261231P00036000
35.00 P0.11-26.67%1225,07309-17SLV261231P00035000


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