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
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,68932,33615,54912,663


SLV Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

SLV Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

SLV Sep 17, 2027 Exp. - Max Pain @ $62.00

Puts
Calls


SLV Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C1.35+2.27%32,36907-30SLV270917C00150000
145 C1.820.00%41,75907-15SLV270917C00145000
140 C1.55+6.90%296107-30SLV270917C00140000
135 C1.65+34.15%261007-23SLV270917C00135000
130 C1.79-9.60%19307-24SLV270917C00130000
125 C1.72-2.27%218007-28SLV270917C00125000
124 C2.05+6.22%259107-20SLV270917C00124000
123 C1.84+10.18%49407-15SLV270917C00123000
122 C1.97-12.83%422507-10SLV270917C00122000
121 C1.82-10.34%120307-28SLV270917C00121000
120 C2.05-1.91%10028807-30SLV270917C00120000
119 C00%0SLV270917C00119000
118 C2.00-27.27%101107-27SLV270917C00118000
117 C4.05+25.78%225407-10SLV270917C00117000
116 C2.39-39.49%27607-22SLV270917C00116000
115 C1.94-42.09%16107-28SLV270917C00115000
114 C2.46-25.68%114406-25SLV270917C00114000
113 C2.42-17.12%232207-10SLV270917C00113000
112 C3.70+39.10%250007-20SLV270917C00112000
111 C2.920%2107-09SLV270917C00111000
110 C2.85+29.55%212907-20SLV270917C00110000
109 C2.24-33.33%39825307-13SLV270917C00109000
108 C2.23-24.41%1307-20SLV270917C00108000
107 C1.93-36.72%25707-20SLV270917C00107000
106 C2.48-3.88%26707-15SLV270917C00106000
105 C3.47+15.28%211207-09SLV270917C00105000
104 C2.73-12.78%614707-15SLV270917C00104000
103 C2.85-19.72%544907-27SLV270917C00103000
102 C2.53-16.23%124007-30SLV270917C00102000
101 C2.48-9.49%628007-20SLV270917C00101000
100 C2.75+3.38%32,07307-30SLV270917C00100000
99 C2.82-20.56%481907-14SLV270917C00099000
98 C3.370.00%220407-15SLV270917C00098000
97 C2.26-31.52%253707-20SLV270917C00097000
96 C3.78-13.90%647907-09SLV270917C00096000
95 C2.92-18.89%115807-13SLV270917C00095000
94 C3.19-18.41%211407-13SLV270917C00094000
93 C2.94-17.42%227107-14SLV270917C00093000
92 C3.30-3.79%219607-27SLV270917C00092000
91 C2.94-8.98%31861007-15SLV270917C00091000
90 C3.10+0.98%2641507-29SLV270917C00090000
89 C3.05-4.98%1467107-29SLV270917C00089000
88 C3.36-16.00%239907-29SLV270917C00088000
87 C2.80-32.37%4018607-16SLV270917C00087000
86 C3.45-18.82%195507-28SLV270917C00086000
85 C3.72+3.33%1027007-30SLV270917C00085000
84 C3.85+29.63%235107-27SLV270917C00084000
83 C3.52+1.15%436207-20SLV270917C00083000
82 C3.75-7.86%215607-28SLV270917C00082000
81 C3.80-10.17%142107-29SLV270917C00081000
80 C4.45+4.71%401,55207-30SLV270917C00080000
79 C4.05-10.00%29507-28SLV270917C00079000
78 C4.62-9.59%269407-27SLV270917C00078000
77 C4.33+2.12%230207-28SLV270917C00077000
76 C4.88+24.49%1222507-27SLV270917C00076000
75 C4.69-7.13%225507-28SLV270917C00075000
74 C5.17-1.52%329107-27SLV270917C00074000
73 C5.08-9.29%122707-15SLV270917C00073000
72 C5.00-8.76%222307-28SLV270917C00072000
71 C5.67+10.31%11422107-27SLV270917C00071000
70 C5.75+0.88%840307-30SLV270917C00070000
69 C5.85+14.48%240907-27SLV270917C00069000
68 C5.06-27.71%517207-17SLV270917C00068000
67 C6.38+1.75%19827707-27SLV270917C00067000
66 C6.28+0.48%143907-30SLV270917C00066000
65 C6.91+10.91%4123507-30SLV270917C00065000
64 C7.72+7.97%315507-22SLV270917C00064000
63 C7.25+11.54%170507-30SLV270917C00063000
62 C7.47+3.18%621,82507-27SLV270917C00062000
61 C7.45-13.67%222307-14SLV270917C00061000
60 C8.19+9.93%9235407-30SLV270917C00060000
59 C7.96+1.40%522907-23SLV270917C00059000
58 C8.03-7.91%5013207-28SLV270917C00058000
57 C8.98-10.20%1231107-27SLV270917C00057000
56 C9.08-0.22%21,40607-30SLV270917C00056000
55 C9.70+3.19%3259807-30SLV270917C00055000
54 C9.80-2.00%349307-29SLV270917C00054000
53 C10.10-2.42%345907-29SLV270917C00053000
52 C10.00-7.83%137907-28SLV270917C00052000
51 C11.10+1.37%117007-30SLV270917C00051000
50 C12.10+8.52%2521107-30SLV270917C00050000
49 C12.50+6.38%23907-24SLV270917C00049000
48 C11.60-7.35%17007-28SLV270917C00048000
47 C12.25-8.58%42707-28SLV270917C00047000
46 C14.90+18.73%1207-22SLV270917C00046000
45 C12.39-9.63%33107-17SLV270917C00045000
44 C13.15+2.98%23107-20SLV270917C00044000
43 C16.15+4.53%1507-09SLV270917C00043000
42 C15.57-0.83%68607-30SLV270917C00042000
41 C16.55+4.09%32607-30SLV270917C00041000
40 C17.18+7.78%215107-30SLV270917C00040000
39 C19.65+26.20%12107-22SLV270917C00039000
38 C19.70+19.98%15707-22SLV270917C00038000
37 C19.15-14.89%3507-27SLV270917C00037000
36 C20.55+3.27%21107-30SLV270917C00036000
35 C20.54-0.05%16107-30SLV270917C00035000
34 C23.55-18.79%134407-01SLV270917C00034000
33 C00%0SLV270917C00033000
32 C24.00-27.45%11906-25SLV270917C00032000
31 C25.30-14.38%63007-22SLV270917C00031000
30 C24.37+5.09%480707-30SLV270917C00030000
29 C31.400%10506-09SLV270917C00029000
28 C00%0SLV270917C00028000
27 C00%0SLV270917C00027000
26 C27.260%5507-15SLV270917C00026000
25 C29.35+9.72%4616607-24SLV270917C00025000
24 C29.89-20.02%2207-08SLV270917C00024000
23 C30.750%2107-08SLV270917C00023000
22 C33.15-4.47%2607-22SLV270917C00022000
21 C00%0SLV270917C00021000
20 C34.65+4.97%6506-30SLV270917C00020000
19 C00%0SLV270917C00019000
18 C00%0SLV270917C00018000
17 C37.560%4207-10SLV270917C00017000
16 C00%0SLV270917C00016000
15 C37.26+2.08%11207-23SLV270917C00015000
14 C38.10-2.56%2207-28SLV270917C00014000
10 C00%0SLV270917C00010000
5 C00%0SLV270917C00005000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0SLV270917P00150000
145 P00%0SLV270917P00145000
140 P00%0SLV270917P00140000
135 P00%0SLV270917P00135000
130 P00%0SLV270917P00130000
125 P00%0SLV270917P00125000
124 P69.760%2007-09SLV270917P00124000
123 P00%0SLV270917P00123000
122 P00%0SLV270917P00122000
121 P00%0SLV270917P00121000
120 P00%0SLV270917P00120000
119 P00%0SLV270917P00119000
118 P00%0SLV270917P00118000
117 P00%0SLV270917P00117000
116 P00%0SLV270917P00116000
115 P62.350%1106-26SLV270917P00115000
114 P00%0SLV270917P00114000
113 P00%0SLV270917P00113000
112 P58.000%2007-09SLV270917P00112000
111 P00%0SLV270917P00111000
110 P00%0SLV270917P00110000
109 P00%0SLV270917P00109000
108 P00%0SLV270917P00108000
107 P00%0SLV270917P00107000
106 P00%0SLV270917P00106000
105 P00%0SLV270917P00105000
104 P00%0SLV270917P00104000
103 P00%0SLV270917P00103000
102 P00%0SLV270917P00102000
101 P48.910%2107-15SLV270917P00101000
100 P00%0SLV270917P00100000
99 P38.350%4006-05SLV270917P00099000
98 P44.78+15.06%52006-24SLV270917P00098000
97 P43.640%2007-09SLV270917P00097000
96 P33.050%1547705-26SLV270917P00096000
95 P42.39+43.21%8506-24SLV270917P00095000
94 P31.280%4205-26SLV270917P00094000
93 P31.30+1.62%1105-27SLV270917P00093000
92 P00%0SLV270917P00092000
91 P00%0SLV270917P00091000
90 P38.17+18.80%1107-09SLV270917P00090000
89 P37.37-1.16%2407-08SLV270917P00089000
88 P35.570%1107-22SLV270917P00088000
87 P37.32+8.27%2207-16SLV270917P00087000
86 P34.41+36.71%401906-26SLV270917P00086000
85 P34.050%1106-29SLV270917P00085000
84 P34.05+43.97%281407-20SLV270917P00084000
83 P32.78+6.67%2907-28SLV270917P00083000
82 P30.78-2.35%2307-21SLV270917P00082000
81 P29.81-7.77%2,0041,13507-21SLV270917P00081000
80 P28.15-3.23%12407-22SLV270917P00080000
79 P29.78+5.72%26907-28SLV270917P00079000
78 P28.10-3.07%311,52707-23SLV270917P00078000
77 P28.06+3.77%210007-16SLV270917P00077000
76 P26.65-2.35%41,09907-29SLV270917P00076000
75 P24.91-4.52%249807-21SLV270917P00075000
74 P00%0SLV270917P00074000
73 P25.39+11.16%3507-17SLV270917P00073000
72 P19.50+11.75%2706-11SLV270917P00072000
71 P16.87+17.56%2306-08SLV270917P00071000
70 P20.66+6.49%3607-30SLV270917P00070000
69 P20.22+9.42%2907-15SLV270917P00069000
68 P20.55+0.64%12307-16SLV270917P00068000
67 P17.51-3.58%2807-22SLV270917P00067000
66 P16.85-0.82%11,16707-27SLV270917P00066000
65 P17.98+7.73%211207-28SLV270917P00065000
64 P16.58+9.87%21,54607-28SLV270917P00064000
63 P15.40+1.99%452707-28SLV270917P00063000
62 P14.25-15.53%11,25707-27SLV270917P00062000
61 P15.12-3.08%231407-16SLV270917P00061000
60 P12.67-2.69%311607-29SLV270917P00060000
59 P12.66-6.91%21807-15SLV270917P00059000
58 P11.74+5.39%510707-29SLV270917P00058000
57 P11.13-0.98%363107-29SLV270917P00057000
56 P10.06-5.09%774807-29SLV270917P00056000
55 P10.30-0.77%32,86207-29SLV270917P00055000
54 P8.90+1.95%1,0001,27807-29SLV270917P00054000
53 P8.37+3.33%23819207-14SLV270917P00053000
52 P8.55+10.04%26607-28SLV270917P00052000
51 P7.46-4.60%1015907-30SLV270917P00051000
50 P6.62-4.75%281,09307-30SLV270917P00050000
49 P6.42-3.31%101407-30SLV270917P00049000
48 P6.20+0.65%626407-13SLV270917P00048000
47 P5.80-15.82%230507-29SLV270917P00047000
46 P4.64-4.72%35107-20SLV270917P00046000
45 P4.58+8.02%218607-30SLV270917P00045000
44 P4.25+0.24%251307-23SLV270917P00044000
43 P3.61-9.30%216107-21SLV270917P00043000
42 P3.60-7.69%2,0061,62507-21SLV270917P00042000
41 P3.35+13.18%21,59407-28SLV270917P00041000
40 P3.07+1.99%2535607-29SLV270917P00040000
39 P2.42-14.79%21,13107-17SLV270917P00039000
38 P2.43+5.65%41807-16SLV270917P00038000
37 P2.12-11.67%1207-17SLV270917P00037000
36 P00%0SLV270917P00036000
35 P1.78+42.40%6307-21SLV270917P00035000
34 P1.34-2.19%2,0141,14707-21SLV270917P00034000
33 P1.35-8.16%243507-21SLV270917P00033000
32 P1.20+13.21%21,54507-28SLV270917P00032000
31 P1.06+6.00%26707-28SLV270917P00031000
30 P0.90-6.25%61,68807-30SLV270917P00030000
29 P0.99+30.26%2407-17SLV270917P00029000
28 P1.42+84.42%25107-16SLV270917P00028000
27 P0.56+300.00%21207-10SLV270917P00027000
26 P0.52+26.83%11307-28SLV270917P00026000
25 P0.48+33.33%25407-15SLV270917P00025000
24 P0.33-77.08%26707-09SLV270917P00024000
23 P0.660%2106-30SLV270917P00023000
22 P00%0SLV270917P00022000
21 P00%0SLV270917P00021000
20 P0.140%2105-20SLV270917P00020000
19 P0.230%2107-16SLV270917P00019000
18 P00%0SLV270917P00018000
17 P00%0SLV270917P00017000
16 P00%0SLV270917P00016000
15 P0.210%502505-20SLV270917P00015000
14 P00%0SLV270917P00014000
10 P0.200%4106-24SLV270917P00010000
5 P0.050%101007-16SLV270917P00005000


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