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
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,947154,48772,83439,915


SLV Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

SLV Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

SLV Jan 21, 2028 Exp. - Max Pain @ $60.00

Puts
Calls


SLV Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C1.35+35.00%3112,83507-30SLV280121C00210000
205 C1.28-2.29%15,12507-29SLV280121C00205000
200 C1.60+6.67%208,25007-30SLV280121C00200000
195 C1.40-6.67%142,10407-30SLV280121C00195000
190 C1.40-9.68%42,15907-30SLV280121C00190000
185 C1.500.00%101,52807-30SLV280121C00185000
180 C1.76+10.00%2441,87707-30SLV280121C00180000
175 C1.88-8.29%112307-29SLV280121C00175000
170 C1.82+5.81%69960707-24SLV280121C00170000
165 C1.800.00%21,37507-30SLV280121C00165000
160 C1.90-1.55%4202,46007-30SLV280121C00160000
155 C1.95+2.63%1081407-30SLV280121C00155000
150 C2.03-5.14%93,88407-30SLV280121C00150000
149 C2.25+4.65%188107-27SLV280121C00149000
148 C2.00-4.76%689507-30SLV280121C00148000
147 C2.00+1.01%3414507-30SLV280121C00147000
146 C2.05-7.66%203507-30SLV280121C00146000
145 C2.15-10.04%284907-30SLV280121C00145000
144 C3.25-53.97%28107-09SLV280121C00144000
143 C2.36-9.23%11725907-27SLV280121C00143000
142 C2.20-1.35%6418907-30SLV280121C00142000
141 C2.15-4.87%288107-30SLV280121C00141000
140 C2.41+9.55%61,34507-30SLV280121C00140000
139 C2.41+10.55%7857407-27SLV280121C00139000
138 C2.34-4.88%1045207-27SLV280121C00138000
137 C6.32-21.10%7610405-22SLV280121C00137000
136 C2.07-32.57%4507-17SLV280121C00136000
135 C2.60+1.56%69307-24SLV280121C00135000
134 C2.92+2.46%19212407-13SLV280121C00134000
133 C4.20-33.44%23406-16SLV280121C00133000
132 C2.63-0.75%20835507-13SLV280121C00132000
131 C2.65-11.37%23407-21SLV280121C00131000
130 C2.50-3.47%1888,52907-30SLV280121C00130000
129 C2.65+2.32%505307-24SLV280121C00129000
128 C6.75-9.27%29406-02SLV280121C00128000
127 C2.74-58.48%10033706-24SLV280121C00127000
126 C2.48-0.80%211907-28SLV280121C00126000
125 C2.65+0.38%61,51807-30SLV280121C00125000
124 C7.66-34.81%462505-21SLV280121C00124000
123 C2.90+0.69%412506-29SLV280121C00123000
122 C3.52+13.55%2630107-09SLV280121C00122000
121 C2.66-10.74%220307-28SLV280121C00121000
120 C2.93-2.98%1229,86307-30SLV280121C00120000
119 C2.36-33.14%29307-17SLV280121C00119000
118 C2.80-22.44%263007-28SLV280121C00118000
117 C3.15-9.48%15207-13SLV280121C00117000
116 C2.84-11.80%226707-28SLV280121C00116000
115 C3.07+6.97%22,67807-29SLV280121C00115000
114 C4.15-48.77%21107-09SLV280121C00114000
113 C2.95-13.74%1813507-30SLV280121C00113000
112 C3.05-27.21%166207-30SLV280121C00112000
111 C2.86-10.06%144107-29SLV280121C00111000
110 C3.25-4.97%3012,95307-30SLV280121C00110000
109 C3.24-8.22%51007-30SLV280121C00109000
108 C3.17-3.94%137507-30SLV280121C00108000
107 C3.18-2.75%1324407-30SLV280121C00107000
106 C3.50+2.34%253307-24SLV280121C00106000
105 C3.40+3.98%62,28507-30SLV280121C00105000
104 C3.49-11.87%23207-30SLV280121C00104000
103 C3.56-2.47%18365107-30SLV280121C00103000
102 C3.50+4.48%15780507-30SLV280121C00102000
101 C3.60+1.41%2455407-30SLV280121C00101000
100 C4.15+6.14%78313,01307-30SLV280121C00100000
99 C3.80-1.30%5648307-28SLV280121C00099000
98 C3.95-13.76%239307-27SLV280121C00098000
97 C3.71-8.17%232507-28SLV280121C00097000
96 C4.01-1.96%238407-28SLV280121C00096000
95 C4.38+9.23%32,30507-30SLV280121C00095000
94 C4.53+9.69%321607-30SLV280121C00094000
93 C4.01-9.28%116607-29SLV280121C00093000
92 C4.02-9.26%12707-29SLV280121C00092000
91 C4.38-0.90%22907-28SLV280121C00091000
90 C4.76+8.68%4773,28807-30SLV280121C00090000
89 C4.68+0.21%246107-30SLV280121C00089000
88 C5.90+23.17%147707-30SLV280121C00088000
87 C4.80+15.11%133407-29SLV280121C00087000
86 C4.72-9.40%62,87407-28SLV280121C00086000
85 C5.10+11.35%463,83707-30SLV280121C00085000
84 C5.16+7.50%11,00607-29SLV280121C00084000
83 C5.31+10.40%164707-29SLV280121C00083000
82 C4.92-1.99%1111807-29SLV280121C00082000
81 C5.60+5.66%7653607-27SLV280121C00081000
80 C5.91+15.88%1493,36707-30SLV280121C00080000
79 C5.83+0.52%2939807-27SLV280121C00079000
78 C5.85+7.54%61,45307-30SLV280121C00078000
77 C5.50-9.24%669207-28SLV280121C00077000
76 C6.15+15.82%4244307-27SLV280121C00076000
75 C6.35+9.86%6257,02307-30SLV280121C00075000
74 C6.54+5.83%19843907-27SLV280121C00074000
73 C6.27-4.13%268007-28SLV280121C00073000
72 C6.78-10.67%1052807-27SLV280121C00072000
71 C6.42-0.47%152107-29SLV280121C00071000
70 C7.50+7.14%474,09107-30SLV280121C00070000
69 C6.95-4.79%291907-28SLV280121C00069000
68 C6.96-0.57%135607-29SLV280121C00068000
67 C7.18-6.75%21,43907-28SLV280121C00067000
66 C7.75+5.73%21,15107-29SLV280121C00066000
65 C8.50+9.25%73,29307-30SLV280121C00065000
64 C8.52+6.90%41,79207-30SLV280121C00064000
63 C8.05-6.61%1056407-28SLV280121C00063000
62 C8.20+2.50%1227607-29SLV280121C00062000
61 C9.07+2.83%361107-30SLV280121C00061000
60 C9.61+10.21%3714,95907-30SLV280121C00060000
59 C9.85+6.37%361807-30SLV280121C00059000
58 C9.10-9.99%953007-28SLV280121C00058000
57 C9.74-4.42%972707-28SLV280121C00057000
56 C10.10-3.90%15441707-28SLV280121C00056000
55 C11.15+3.24%522,43707-30SLV280121C00055000
54 C10.88-4.73%165207-28SLV280121C00054000
53 C11.81+0.77%773807-30SLV280121C00053000
52 C12.35+4.66%11,60307-29SLV280121C00052000
51 C12.10-0.74%12,27907-30SLV280121C00051000
50 C13.30+10.83%1,05010,05107-30SLV280121C00050000
49 C13.50+2.74%250507-30SLV280121C00049000
48 C13.95+4.73%21,44207-30SLV280121C00048000
47 C14.40+5.96%21,60607-30SLV280121C00047000
46 C14.14-4.14%251307-28SLV280121C00046000
45 C14.95+3.32%103,22707-30SLV280121C00045000
44 C14.65-8.21%92,05707-28SLV280121C00044000
43 C15.22-7.92%560507-28SLV280121C00043000
42 C17.00+6.25%1030007-30SLV280121C00042000
41 C17.96+6.02%446607-29SLV280121C00041000
40 C19.20+1.05%135,83807-30SLV280121C00040000
39 C18.17-4.32%645807-28SLV280121C00039000
38 C18.56-5.35%121,73907-28SLV280121C00038000
37 C19.24-5.17%627007-28SLV280121C00037000
36 C20.08-4.70%751007-28SLV280121C00036000
35 C20.30-0.29%230207-29SLV280121C00035000
34 C21.09-4.44%755407-28SLV280121C00034000
33 C21.94-1.04%2623907-29SLV280121C00033000
32 C22.88-4.47%1433907-28SLV280121C00032000
31 C23.75-4.04%718307-28SLV280121C00031000
30 C25.53+2.53%52,79207-30SLV280121C00030000
29 C25.69+2.55%251307-30SLV280121C00029000
28 C25.92-0.12%31,40407-29SLV280121C00028000
27 C26.500%522007-28SLV280121C00027000
26 C00%0SLV280121C00026000
25 C29.63+0.71%3823,10907-30SLV280121C00025000
24 C00%0SLV280121C00024000
23 C29.650%4207-28SLV280121C00023000
22 C00%0SLV280121C00022000
21 C00%0SLV280121C00021000
20 C33.29+3.19%41,52007-30SLV280121C00020000
19 C00%0SLV280121C00019000
18 C00%0SLV280121C00018000
17 C00%0SLV280121C00017000
16 C00%0SLV280121C00016000
15 C37.00-3.39%31,42107-28SLV280121C00015000
14 C39.45+3.14%44407-30SLV280121C00014000
10 C40.75-7.18%703207-16SLV280121C00010000
5 C48.10-2.53%14407-24SLV280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
210 P157.12-0.57%1107-30SLV280121P00210000
205 P129.46+1.81%25805-14SLV280121P00205000
200 P133.04+6.60%88406-01SLV280121P00200000
195 P117.35-7.23%6305-13SLV280121P00195000
190 P123.06+0.50%812306-01SLV280121P00190000
185 P110.10+2.23%103205-14SLV280121P00185000
180 P129.83+16.30%1207-16SLV280121P00180000
175 P108.20+8.53%2303-18SLV280121P00175000
170 P103.66-0.47%11805-05SLV280121P00170000
165 P99.39+0.19%1105-05SLV280121P00165000
160 P97.85+15.98%12606-05SLV280121P00160000
155 P87.35+1.87%2403-03SLV280121P00155000
150 P93.77+3.58%601006-23SLV280121P00150000
149 P00%0SLV280121P00149000
148 P84.500%2004-02SLV280121P00148000
147 P00%0SLV280121P00147000
146 P87.250%2006-09SLV280121P00146000
145 P71.05-9.80%141605-13SLV280121P00145000
144 P00%0SLV280121P00144000
143 P00%0SLV280121P00143000
142 P00%0SLV280121P00142000
141 P00%0SLV280121P00141000
140 P87.27+11.60%323707-27SLV280121P00140000
139 P00%0SLV280121P00139000
138 P00%0SLV280121P00138000
137 P71.050%2104-27SLV280121P00137000
136 P00%0SLV280121P00136000
135 P82.03-1.25%1107-30SLV280121P00135000
134 P00%0SLV280121P00134000
133 P00%0SLV280121P00133000
132 P00%0SLV280121P00132000
131 P79.50+25.39%2207-28SLV280121P00131000
130 P66.40+4.42%4014306-01SLV280121P00130000
129 P00%0SLV280121P00129000
128 P00%0SLV280121P00128000
127 P00%0SLV280121P00127000
126 P00%0SLV280121P00126000
125 P71.80+20.67%262806-26SLV280121P00125000
124 P00%0SLV280121P00124000
123 P64.400%2003-24SLV280121P00123000
122 P00%0SLV280121P00122000
121 P00%0SLV280121P00121000
120 P68.71-0.03%313,62707-29SLV280121P00120000
119 P64.150%2107-07SLV280121P00119000
118 P00%0SLV280121P00118000
117 P63.85+5.80%4206-26SLV280121P00117000
116 P52.27-1.25%1105-15SLV280121P00116000
115 P63.13+1.76%240906-25SLV280121P00115000
114 P00%0SLV280121P00114000
113 P00%0SLV280121P00113000
112 P00%0SLV280121P00112000
111 P42.050%4005-13SLV280121P00111000
110 P58.55+10.08%1016507-17SLV280121P00110000
109 P57.60+25.63%2207-28SLV280121P00109000
108 P44.87-4.90%1105-15SLV280121P00108000
107 P53.76+21.33%6406-30SLV280121P00107000
106 P43.44+7.74%2205-15SLV280121P00106000
105 P50.36-7.17%1228307-06SLV280121P00105000
104 P42.88+6.01%4103-16SLV280121P00104000
103 P40.150%2006-04SLV280121P00103000
102 P48.14+20.95%4107-02SLV280121P00102000
101 P49.95+0.71%2207-28SLV280121P00101000
100 P47.77-1.40%41,98707-30SLV280121P00100000
99 P48.92+21.69%150107-16SLV280121P00099000
98 P47.10+4.67%23307-28SLV280121P00098000
97 P45.99+5.72%5207-08SLV280121P00097000
96 P44.98+22.93%462006-25SLV280121P00096000
95 P44.10+5.18%542207-08SLV280121P00095000
94 P41.25+20.09%11407-09SLV280121P00094000
93 P41.35+2.38%262507-14SLV280121P00093000
92 P40.77+42.01%2306-29SLV280121P00092000
91 P39.10+4.41%1210407-14SLV280121P00091000
90 P38.97-1.54%32,85007-29SLV280121P00090000
89 P36.28+5.62%48207-02SLV280121P00089000
88 P28.25+10.22%216205-22SLV280121P00088000
87 P34.93+31.07%4012907-01SLV280121P00087000
86 P36.53+3.66%302,58907-20SLV280121P00086000
85 P33.74-5.62%21,40907-30SLV280121P00085000
84 P34.10+3.02%41,00507-28SLV280121P00084000
83 P33.21+2.66%223407-28SLV280121P00083000
82 P32.00+2.01%190007-28SLV280121P00082000
81 P31.54-0.10%21,00707-29SLV280121P00081000
80 P29.45-3.95%22,99207-30SLV280121P00080000
79 P29.65+1.58%26607-28SLV280121P00079000
78 P28.13-5.60%213707-27SLV280121P00078000
77 P28.20+7.39%18007-29SLV280121P00077000
76 P26.18-5.86%3075207-21SLV280121P00076000
75 P26.40+8.02%13,80307-23SLV280121P00075000
74 P25.40+2.01%415207-28SLV280121P00074000
73 P23.90-1.44%11,63207-30SLV280121P00073000
72 P22.80-5.79%215207-21SLV280121P00072000
71 P22.15+8.26%612007-27SLV280121P00071000
70 P21.11-1.49%26,08907-30SLV280121P00070000
69 P20.35+8.36%289606-30SLV280121P00069000
68 P19.59+2.40%1070307-30SLV280121P00068000
67 P18.97-8.31%278507-27SLV280121P00067000
66 P18.80-0.11%21,17907-29SLV280121P00066000
65 P17.68-3.65%101,87007-27SLV280121P00065000
64 P17.44+8.32%226607-28SLV280121P00064000
63 P15.94-8.39%246207-27SLV280121P00063000
62 P15.20+3.12%289207-27SLV280121P00062000
61 P16.05+15.72%125007-17SLV280121P00061000
60 P13.65-0.73%59,12307-30SLV280121P00060000
59 P13.25-0.23%7835107-24SLV280121P00059000
58 P13.20-2.22%140307-29SLV280121P00058000
57 P11.85-1.66%242407-27SLV280121P00057000
56 P11.15-2.53%21,14407-08SLV280121P00056000
55 P11.27-1.05%26,84807-29SLV280121P00055000
54 P10.52+1.64%1422607-28SLV280121P00054000
53 P9.45-4.26%41,86507-30SLV280121P00053000
52 P9.83-0.81%2025707-17SLV280121P00052000
51 P8.60+2.38%614007-28SLV280121P00051000
50 P7.55-5.51%96210,91307-30SLV280121P00050000
49 P7.61+4.82%546007-23SLV280121P00049000
48 P6.74+1.05%231607-27SLV280121P00048000
47 P6.84+4.43%22,31607-29SLV280121P00047000
46 P5.85+30.00%2227407-27SLV280121P00046000
45 P4.92-8.72%54,81607-30SLV280121P00045000
44 P5.20+9.24%229007-13SLV280121P00044000
43 P4.84+3.64%2518207-29SLV280121P00043000
42 P4.35+0.69%478907-29SLV280121P00042000
41 P3.98+1.27%260107-29SLV280121P00041000
40 P3.50-4.11%44,44907-30SLV280121P00040000
39 P3.07-8.90%151307-30SLV280121P00039000
38 P2.95-7.81%21,23707-27SLV280121P00038000
37 P2.46-15.17%16823107-27SLV280121P00037000
36 P2.67+20.81%215107-16SLV280121P00036000
35 P1.90-15.18%464807-29SLV280121P00035000
34 P1.75+5.42%287507-29SLV280121P00034000
33 P1.62-10.50%88807-30SLV280121P00033000
32 P1.68+2.44%21,36507-28SLV280121P00032000
31 P1.35-0.74%211707-30SLV280121P00031000
30 P1.27-5.22%1312,81007-29SLV280121P00030000
29 P1.04+2.97%621,18107-24SLV280121P00029000
28 P0.900.00%11,84107-28SLV280121P00028000
27 P00%0SLV280121P00027000
26 P00%0SLV280121P00026000
25 P0.53+1.92%201,11807-30SLV280121P00025000
24 P00%0SLV280121P00024000
23 P00%0SLV280121P00023000
22 P00%0SLV280121P00022000
21 P00%0SLV280121P00021000
20 P0.240.00%2055207-30SLV280121P00020000
19 P00%0SLV280121P00019000
18 P00%0SLV280121P00018000
17 P00%0SLV280121P00017000
16 P00%0SLV280121P00016000
15 P0.090.00%161,01107-29SLV280121P00015000
14 P00%0SLV280121P00014000
10 P0.05-61.54%11007-09SLV280121P00010000
5 P0.02+100.00%336407-02SLV280121P00005000


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