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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,39842,19813,03026,997


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 @ $59.00

Puts
Calls


SLV Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C1.47+13.95%42,79909-17SLV270917C00150000
145 C1.59+11.97%11,71109-17SLV270917C00145000
140 C1.73+6.13%292409-17SLV270917C00140000
135 C1.68-22.58%162809-14SLV270917C00135000
130 C1.95+15.38%410809-17SLV270917C00130000
125 C1.83-5.18%321109-16SLV270917C00125000
124 C2.39+16.59%2860309-02SLV270917C00124000
123 C2.55-0.39%19408-17SLV270917C00123000
122 C1.97-12.83%422507-10SLV270917C00122000
121 C3.23+0.62%220508-27SLV270917C00121000
120 C2.37+13.40%1,0021,85609-17SLV270917C00120000
119 C00%0SLV270917C00119000
118 C3.30+35.80%41408-26SLV270917C00118000
117 C2.45-18.33%225509-17SLV270917C00117000
116 C2.46-1.60%47509-17SLV270917C00116000
115 C2.22-30.63%46509-16SLV270917C00115000
114 C2.46-25.68%114406-25SLV270917C00114000
113 C3.00+23.97%132308-13SLV270917C00113000
112 C4.00+25.00%149908-21SLV270917C00112000
111 C3.80+28.38%1108-26SLV270917C00111000
110 C2.84-1.39%2830509-11SLV270917C00110000
109 C3.09+37.95%125409-01SLV270917C00109000
108 C3.70+65.92%2509-09SLV270917C00108000
107 C3.40-6.85%26509-04SLV270917C00107000
106 C3.65+1.39%16808-31SLV270917C00106000
105 C2.80-38.46%612309-15SLV270917C00105000
104 C3.62+27.46%214709-04SLV270917C00104000
103 C2.85-19.72%544907-27SLV270917C00103000
102 C4.10-3.53%225309-09SLV270917C00102000
101 C3.05+22.98%227909-15SLV270917C00101000
100 C3.32+12.54%12,11309-17SLV270917C00100000
99 C3.95+5.33%181809-08SLV270917C00099000
98 C3.370.00%220407-15SLV270917C00098000
97 C5.15+127.88%153808-21SLV270917C00097000
96 C4.40-16.98%17908-31SLV270917C00096000
95 C3.70-4.88%116009-14SLV270917C00095000
94 C3.19-18.41%211407-13SLV270917C00094000
93 C5.050.00%127609-09SLV270917C00093000
92 C4.10+24.24%420009-10SLV270917C00092000
91 C4.27-4.90%8261309-17SLV270917C00091000
90 C4.30+7.50%276309-17SLV270917C00090000
89 C4.00-19.19%267009-15SLV270917C00089000
88 C5.16-7.86%19909-04SLV270917C00088000
87 C4.65-14.21%619809-10SLV270917C00087000
86 C4.64+4.04%6092109-16SLV270917C00086000
85 C4.37-9.34%530709-15SLV270917C00085000
84 C6.15+7.33%335009-09SLV270917C00084000
83 C5.20-9.57%1037109-10SLV270917C00083000
82 C5.90+9.26%615409-08SLV270917C00082000
81 C5.31-10.76%6037109-16SLV270917C00081000
80 C5.50+11.11%112,35509-17SLV270917C00080000
79 C6.58+62.47%19408-31SLV270917C00079000
78 C5.900.00%168309-17SLV270917C00078000
77 C6.10-11.72%1732509-17SLV270917C00077000
76 C7.53+17.84%222909-03SLV270917C00076000
75 C5.75-3.20%1748309-16SLV270917C00075000
74 C6.75-11.65%125809-17SLV270917C00074000
73 C6.70-17.28%122809-10SLV270917C00073000
72 C6.62+1.85%163109-15SLV270917C00072000
71 C8.50+11.55%1674209-03SLV270917C00071000
70 C7.63+13.04%201,12509-17SLV270917C00070000
69 C6.71-5.76%234509-16SLV270917C00069000
68 C7.45+3.47%244509-16SLV270917C00068000
67 C7.15-7.74%488909-16SLV270917C00067000
66 C7.98-14.19%1,3662,98409-14SLV270917C00066000
65 C8.90+11.95%4283,15209-17SLV270917C00065000
64 C10.54+2.03%117309-03SLV270917C00064000
63 C9.70+10.23%473209-17SLV270917C00063000
62 C9.25+1.20%2702,10309-15SLV270917C00062000
61 C9.20-0.54%225009-16SLV270917C00061000
60 C10.40+8.90%541,96509-17SLV270917C00060000
59 C11.45+16.84%162109-17SLV270917C00059000
58 C11.35+15.11%149909-17SLV270917C00058000
57 C11.85+11.58%7844009-17SLV270917C00057000
56 C12.30+10.02%341,51609-17SLV270917C00056000
55 C12.85+5.76%2058009-17SLV270917C00055000
54 C11.43-13.41%459309-16SLV270917C00054000
53 C12.55-5.99%257309-15SLV270917C00053000
52 C12.90-0.77%143009-16SLV270917C00052000
51 C15.00+10.70%117609-17SLV270917C00051000
50 C14.95+11.82%2239709-17SLV270917C00050000
49 C16.18+4.52%411109-17SLV270917C00049000
48 C16.36+9.07%311609-17SLV270917C00048000
47 C17.92-1.54%25109-08SLV270917C00047000
46 C17.98+10.85%24909-17SLV270917C00046000
45 C17.60-2.87%17309-16SLV270917C00045000
44 C19.31+2.99%13609-17SLV270917C00044000
43 C19.00-3.85%5809-11SLV270917C00043000
42 C19.71-8.75%19809-11SLV270917C00042000
41 C22.35-8.02%32809-03SLV270917C00041000
40 C22.30+11.67%1912109-17SLV270917C00040000
39 C26.51+16.53%12208-21SLV270917C00039000
38 C21.95+11.42%25909-15SLV270917C00038000
37 C25.53-9.08%1808-28SLV270917C00037000
36 C28.48+2.48%11908-24SLV270917C00036000
35 C24.40+0.41%46909-14SLV270917C00035000
34 C27.90-0.36%133309-08SLV270917C00034000
33 C00%0SLV270917C00033000
32 C28.23+17.63%11908-10SLV270917C00032000
31 C25.30-14.38%63007-22SLV270917C00031000
30 C30.40+6.78%116,08509-17SLV270917C00030000
29 C31.400%10506-09SLV270917C00029000
28 C00%0SLV270917C00028000
27 C00%0SLV270917C00027000
26 C29.20+7.12%4708-04SLV270917C00026000
25 C37.85+28.96%316608-24SLV270917C00025000
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 C38.60+5.90%4208-05SLV270917C00018000
17 C37.560%4207-10SLV270917C00017000
16 C00%0SLV270917C00016000
15 C42.90+15.14%564008-18SLV270917C00015000
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 P57.110%201008-20SLV270917P00117000
116 P00%0SLV270917P00116000
115 P62.350%1106-26SLV270917P00115000
114 P00%0SLV270917P00114000
113 P00%0SLV270917P00113000
112 P58.000%2007-09SLV270917P00112000
111 P00%0SLV270917P00111000
110 P52.570%6208-13SLV270917P00110000
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 P41.74+2.61%5108-28SLV270917P00100000
99 P38.350%4006-05SLV270917P00099000
98 P44.78+15.06%52006-24SLV270917P00098000
97 P43.640%2007-09SLV270917P00097000
96 P33.050%1547705-26SLV270917P00096000
95 P43.74+3.18%1407-31SLV270917P00095000
94 P31.280%4205-26SLV270917P00094000
93 P31.30+1.62%1105-27SLV270917P00093000
92 P00%0SLV270917P00092000
91 P34.40-11.68%2208-14SLV270917P00091000
90 P38.17+18.80%1107-09SLV270917P00090000
89 P32.55-12.90%161108-14SLV270917P00089000
88 P37.14+4.41%2208-03SLV270917P00088000
87 P37.32+8.27%2207-16SLV270917P00087000
86 P30.08-12.58%41509-10SLV270917P00086000
85 P28.91-15.10%2309-11SLV270917P00085000
84 P34.05+43.97%281407-20SLV270917P00084000
83 P32.78+6.67%2907-28SLV270917P00083000
82 P25.65-16.67%2408-17SLV270917P00082000
81 P25.62-2.95%21,13609-02SLV270917P00081000
80 P24.81+6.53%13409-16SLV270917P00080000
79 P29.78+5.72%26907-28SLV270917P00079000
78 P21.78+3.13%11,51909-09SLV270917P00078000
77 P22.77+0.40%5416408-18SLV270917P00077000
76 P21.30-2.83%21,10209-04SLV270917P00076000
75 P21.53+4.01%950009-10SLV270917P00075000
74 P19.31-3.55%101609-17SLV270917P00074000
73 P19.30+3.99%31409-11SLV270917P00073000
72 P19.17-1.69%2608-10SLV270917P00072000
71 P16.87+17.56%2306-08SLV270917P00071000
70 P16.73-1.12%1032709-16SLV270917P00070000
69 P20.22+9.42%2907-15SLV270917P00069000
68 P14.07-8.46%12209-09SLV270917P00068000
67 P14.10-19.47%21008-28SLV270917P00067000
66 P14.00+9.46%21,16609-02SLV270917P00066000
65 P13.25+3.92%216309-16SLV270917P00065000
64 P12.55-4.13%11,57009-16SLV270917P00064000
63 P12.25+11.87%7662909-10SLV270917P00063000
62 P11.30-1.74%31,80409-16SLV270917P00062000
61 P10.50-5.83%11,00009-16SLV270917P00061000
60 P9.35-11.79%21,58509-17SLV270917P00060000
59 P9.50-3.06%132709-16SLV270917P00059000
58 P9.55+16.61%112809-14SLV270917P00058000
57 P8.45-1.17%2378109-15SLV270917P00057000
56 P7.60-6.75%575009-16SLV270917P00056000
55 P6.65-5.00%103,70609-17SLV270917P00055000
54 P6.55-22.12%61,28009-16SLV270917P00054000
53 P6.60+5.77%519409-10SLV270917P00053000
52 P5.67+5.98%10026009-16SLV270917P00052000
51 P5.600.00%115809-16SLV270917P00051000
50 P4.50-7.22%21,50609-17SLV270917P00050000
49 P4.37+6.59%102308-28SLV270917P00049000
48 P4.05-1.70%729109-04SLV270917P00048000
47 P4.00+6.10%539109-14SLV270917P00047000
46 P3.55+3.20%1212309-14SLV270917P00046000
45 P2.86-14.63%522609-17SLV270917P00045000
44 P2.51-6.34%1051309-09SLV270917P00044000
43 P2.41-5.86%116209-03SLV270917P00043000
42 P2.41+17.56%11,62809-14SLV270917P00042000
41 P2.18-34.93%101,60408-10SLV270917P00041000
40 P1.62-12.43%1173709-17SLV270917P00040000
39 P1.63-1.21%11,13309-04SLV270917P00039000
38 P1.50+7.91%32009-01SLV270917P00038000
37 P1.43-7.14%505208-18SLV270917P00037000
36 P1.210.00%1309-14SLV270917P00036000
35 P1.05+10.53%26409-14SLV270917P00035000
34 P0.94+3.30%21,14809-02SLV270917P00034000
33 P1.35-8.16%243507-21SLV270917P00033000
32 P0.80-33.33%11,54408-06SLV270917P00032000
31 P0.66-37.74%107709-14SLV270917P00031000
30 P0.58+5.45%106,87109-15SLV270917P00030000
29 P0.56-43.43%1509-10SLV270917P00029000
28 P0.38-11.63%25509-10SLV270917P00028000
27 P0.42-25.00%11309-10SLV270917P00027000
26 P0.39-25.00%11308-06SLV270917P00026000
25 P0.48+33.33%25407-15SLV270917P00025000
24 P0.33-77.08%26707-09SLV270917P00024000
23 P0.15-40.00%5608-10SLV270917P00023000
22 P0.17+13.33%6609-10SLV270917P00022000
21 P0.140.00%3146609-17SLV270917P00021000
20 P0.120.00%112909-17SLV270917P00020000
19 P0.090.00%4409-04SLV270917P00019000
18 P0.06-33.33%4309-04SLV270917P00018000
17 P00%0SLV270917P00017000
16 P00%0SLV270917P00016000
15 P0.060.00%103008-03SLV270917P00015000
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