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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81,250216,15662,97191,070


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 @ $55.00

Puts
Calls


SLV Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C1.37+8.73%23518,50509-17SLV280121C00210000
205 C1.49+4.93%25,59809-17SLV280121C00205000
200 C1.55+14.81%210,79509-17SLV280121C00200000
195 C1.49-0.67%312,11109-15SLV280121C00195000
190 C1.600.00%22,20009-17SLV280121C00190000
185 C1.75+8.70%22,04109-17SLV280121C00185000
180 C1.81+7.74%5005,63309-17SLV280121C00180000
175 C1.78+0.56%316809-17SLV280121C00175000
170 C1.75-3.31%169609-16SLV280121C00170000
165 C1.890.00%41,37609-15SLV280121C00165000
160 C2.15+16.22%2242,85609-17SLV280121C00160000
155 C2.05-13.50%197709-14SLV280121C00155000
150 C2.30+6.98%2019,04609-17SLV280121C00150000
149 C3.10+12.32%97808-27SLV280121C00149000
148 C2.30-1.29%289409-15SLV280121C00148000
147 C2.00+1.01%3414507-30SLV280121C00147000
146 C3.55-0.28%12515208-27SLV280121C00146000
145 C2.51+5.02%178209-16SLV280121C00145000
144 C3.60+1.41%17549008-27SLV280121C00144000
143 C3.03-10.88%235409-04SLV280121C00143000
142 C2.20-1.35%6418907-30SLV280121C00142000
141 C3.19+48.37%1088008-10SLV280121C00141000
140 C3.50+12.90%32,18909-09SLV280121C00140000
139 C2.72-13.65%182,14909-10SLV280121C00139000
138 C3.36+43.59%245308-11SLV280121C00138000
137 C6.32-21.10%7610405-22SLV280121C00137000
136 C2.85+37.68%201408-07SLV280121C00136000
135 C2.98-0.67%211209-17SLV280121C00135000
134 C2.92+2.46%19212407-13SLV280121C00134000
133 C3.40+24.09%24109-04SLV280121C00133000
132 C3.00-9.37%338208-18SLV280121C00132000
131 C3.74-9.88%2340409-03SLV280121C00131000
130 C3.07+8.48%69,63009-17SLV280121C00130000
129 C3.08-23.00%132909-11SLV280121C00129000
128 C2.80-23.29%216709-16SLV280121C00128000
127 C3.58-8.21%259108-14SLV280121C00127000
126 C3.75+2.74%233908-17SLV280121C00126000
125 C3.19-6.18%32,35609-16SLV280121C00125000
124 C4.04-11.79%32909-03SLV280121C00124000
123 C3.40+10.75%5543709-17SLV280121C00123000
122 C2.59-26.42%230208-03SLV280121C00122000
121 C4.26+60.15%220409-03SLV280121C00121000
120 C3.40+6.25%1824,13509-17SLV280121C00120000
119 C4.16+76.27%48908-17SLV280121C00119000
118 C4.60+31.43%2563008-26SLV280121C00118000
117 C4.14-0.24%14809-08SLV280121C00117000
116 C2.84-11.80%226707-28SLV280121C00116000
115 C3.700.00%302,80509-11SLV280121C00115000
114 C5.17+12.88%11208-24SLV280121C00114000
113 C4.54-12.52%223808-31SLV280121C00113000
112 C4.76+23.64%526708-28SLV280121C00112000
111 C4.00-18.37%214209-11SLV280121C00111000
110 C4.00+9.59%22,89609-17SLV280121C00110000
109 C4.91-8.22%2808-28SLV280121C00109000
108 C3.65-12.89%17609-16SLV280121C00108000
107 C4.84+12.56%16231008-11SLV280121C00107000
106 C4.02-22.69%308409-15SLV280121C00106000
105 C4.10-4.87%22,29409-15SLV280121C00105000
104 C5.37+17.76%1021408-20SLV280121C00104000
103 C4.85-11.01%167309-10SLV280121C00103000
102 C4.87-1.62%3080209-01SLV280121C00102000
101 C4.45-18.20%464809-15SLV280121C00101000
100 C4.80+10.34%66915,84209-17SLV280121C00100000
99 C6.44-2.72%1050208-24SLV280121C00099000
98 C5.81+3.75%240108-12SLV280121C00098000
97 C5.70+12.87%234808-11SLV280121C00097000
96 C4.84-33.24%12049009-14SLV280121C00096000
95 C5.05-3.26%1052,64709-14SLV280121C00095000
94 C5.85-4.88%219609-04SLV280121C00094000
93 C4.95-5.71%10025309-16SLV280121C00093000
92 C5.20-16.13%11609-15SLV280121C00092000
91 C5.90+23.43%53609-17SLV280121C00091000
90 C5.90+7.27%403,98809-17SLV280121C00090000
89 C5.70-22.45%152909-10SLV280121C00089000
88 C6.23-4.15%248809-17SLV280121C00088000
87 C8.40+10.67%1054308-21SLV280121C00087000
86 C5.89-15.74%13,02909-15SLV280121C00086000
85 C6.60+13.40%63,84309-17SLV280121C00085000
84 C6.10-14.33%11,02109-14SLV280121C00084000
83 C5.95-5.10%466909-16SLV280121C00083000
82 C6.45-35.50%1015909-15SLV280121C00082000
81 C7.50-5.66%362709-02SLV280121C00081000
80 C7.28+4.00%163,55809-17SLV280121C00080000
79 C8.26-15.02%140408-31SLV280121C00079000
78 C9.05+8.38%12,85409-09SLV280121C00078000
77 C7.37-9.24%957309-14SLV280121C00077000
76 C9.35+11.98%11,04809-03SLV280121C00076000
75 C8.25+14.58%38,83109-17SLV280121C00075000
74 C9.64+3.10%39593109-09SLV280121C00074000
73 C9.35-1.58%1111,96509-08SLV280121C00073000
72 C9.23+16.84%40694209-17SLV280121C00072000
71 C10.20-0.49%163609-09SLV280121C00071000
70 C9.30+9.93%395,26609-17SLV280121C00070000
69 C9.75+8.09%31,01109-17SLV280121C00069000
68 C10.00+7.76%1042909-17SLV280121C00068000
67 C9.75+3.72%41,40909-16SLV280121C00067000
66 C9.50+1.06%11,15409-16SLV280121C00066000
65 C10.80+11.34%1304,00709-17SLV280121C00065000
64 C11.31+10.88%101,77009-17SLV280121C00064000
63 C11.37+3.36%22,45009-17SLV280121C00063000
62 C11.60+12.62%2553709-17SLV280121C00062000
61 C12.35+15.64%366609-17SLV280121C00061000
60 C12.27+9.07%7197,12809-17SLV280121C00060000
59 C12.89+4.37%169109-17SLV280121C00059000
58 C13.10+12.93%241,22309-17SLV280121C00058000
57 C13.70+10.48%132,14709-17SLV280121C00057000
56 C14.20+12.52%7457109-17SLV280121C00056000
55 C14.70+10.94%1514,90509-17SLV280121C00055000
54 C15.20+17.37%21,79509-17SLV280121C00054000
53 C15.58+7.08%178109-17SLV280121C00053000
52 C15.95+10.46%32,53109-17SLV280121C00052000
51 C15.12-1.69%22,28709-14SLV280121C00051000
50 C16.75+9.26%1811,00009-17SLV280121C00050000
49 C16.65+3.42%11,75609-16SLV280121C00049000
48 C18.00+3.45%31,49709-17SLV280121C00048000
47 C16.85-12.83%31,66709-16SLV280121C00047000
46 C18.95+2.27%156609-17SLV280121C00046000
45 C19.79+11.81%53,41509-17SLV280121C00045000
44 C19.60-8.41%132,06209-10SLV280121C00044000
43 C19.52-3.84%160509-15SLV280121C00043000
42 C20.13+2.39%129909-15SLV280121C00042000
41 C22.25+5.95%243509-17SLV280121C00041000
40 C21.20-4.59%186,01509-14SLV280121C00040000
39 C22.50-11.24%145509-10SLV280121C00039000
38 C23.50-6.82%11,74809-10SLV280121C00038000
37 C24.44-0.45%233109-16SLV280121C00037000
36 C26.42-1.56%150909-17SLV280121C00036000
35 C27.24+9.18%533909-17SLV280121C00035000
34 C27.50+6.18%148709-17SLV280121C00034000
33 C29.30+22.70%8823408-19SLV280121C00033000
32 C28.20+3.68%138109-17SLV280121C00032000
31 C28.84+6.85%118608-18SLV280121C00031000
30 C30.90+7.11%421,89709-17SLV280121C00030000
29 C30.70-5.10%151909-17SLV280121C00029000
28 C30.49-0.36%41,41009-16SLV280121C00028000
27 C31.75+10.24%21909-10SLV280121C00027000
26 C36.48+16.74%11009-09SLV280121C00026000
25 C34.29-7.90%53,23109-11SLV280121C00025000
24 C32.630%2108-06SLV280121C00024000
23 C29.650%4207-28SLV280121C00023000
22 C00%0SLV280121C00022000
21 C00%0SLV280121C00021000
20 C39.12+2.35%11,49809-16SLV280121C00020000
19 C00%0SLV280121C00019000
18 C00%0SLV280121C00018000
17 C40.920%14708-18SLV280121C00017000
16 C00%0SLV280121C00016000
15 C42.06-9.08%121,37009-14SLV280121C00015000
14 C44.95-0.22%15233308-11SLV280121C00014000
10 C47.04-3.71%13209-14SLV280121C00010000
5 C56.15+16.74%2308-25SLV280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
210 P157.12-0.57%1107-30SLV280121P00210000
205 P129.46+1.81%25805-14SLV280121P00205000
200 P142.50+7.11%18409-14SLV280121P00200000
195 P117.35-7.23%6305-13SLV280121P00195000
190 P123.06+0.50%812306-01SLV280121P00190000
185 P110.10+2.23%103205-14SLV280121P00185000
180 P123.10-5.18%1209-14SLV280121P00180000
175 P108.20+8.53%2303-18SLV280121P00175000
170 P103.66-0.47%11805-05SLV280121P00170000
165 P99.39+0.19%1105-05SLV280121P00165000
160 P98.15+0.31%6608-24SLV280121P00160000
155 P93.40+6.93%5508-20SLV280121P00155000
150 P88.85-1.70%5708-20SLV280121P00150000
149 P87.70-1.85%4708-20SLV280121P00149000
148 P87.65+0.46%1809-03SLV280121P00148000
147 P86.40-1.82%1808-20SLV280121P00147000
146 P86.85-0.46%1108-12SLV280121P00146000
145 P71.05-9.80%141605-13SLV280121P00145000
144 P84.200%1108-17SLV280121P00144000
143 P00%0SLV280121P00143000
142 P82.750%2208-17SLV280121P00142000
141 P00%0SLV280121P00141000
140 P76.59-6.25%20020608-28SLV280121P00140000
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 P68.00+0.03%258908-28SLV280121P00130000
129 P72.040%4009-15SLV280121P00129000
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 P63.23+6.81%113,63509-14SLV280121P00120000
119 P64.150%2107-07SLV280121P00119000
118 P60.530%2108-13SLV280121P00118000
117 P63.85+5.80%4206-26SLV280121P00117000
116 P52.27-1.25%1105-15SLV280121P00116000
115 P53.85-14.70%140608-21SLV280121P00115000
114 P00%0SLV280121P00114000
113 P00%0SLV280121P00113000
112 P00%0SLV280121P00112000
111 P53.59+27.44%6308-14SLV280121P00111000
110 P53.41+2.63%817009-10SLV280121P00110000
109 P57.60+25.63%2207-28SLV280121P00109000
108 P44.87-4.90%1105-15SLV280121P00108000
107 P49.10-8.67%261308-17SLV280121P00107000
106 P48.37+11.35%301508-12SLV280121P00106000
105 P44.70-1.76%128708-21SLV280121P00105000
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 P42.50-1.85%51,99909-17SLV280121P00100000
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 P39.42+6.48%242009-10SLV280121P00095000
94 P41.25+20.09%11407-09SLV280121P00094000
93 P41.35+2.38%262507-14SLV280121P00093000
92 P41.25+1.18%2308-03SLV280121P00092000
91 P35.95-8.06%1010708-07SLV280121P00091000
90 P31.60-11.85%32,87908-21SLV280121P00090000
89 P36.28+5.62%48207-02SLV280121P00089000
88 P28.25+10.22%216205-22SLV280121P00088000
87 P34.93+31.07%4012907-01SLV280121P00087000
86 P30.40-8.02%22,58908-19SLV280121P00086000
85 P27.71-1.56%41,41108-27SLV280121P00085000
84 P34.18+0.23%21,00508-03SLV280121P00084000
83 P27.71-2.64%123408-19SLV280121P00083000
82 P27.10-15.31%2190308-19SLV280121P00082000
81 P25.64-1.00%11,00909-17SLV280121P00081000
80 P25.74+5.58%32,98809-02SLV280121P00080000
79 P29.65+1.58%26607-28SLV280121P00079000
78 P28.13-5.60%213707-27SLV280121P00078000
77 P21.60-2.04%456908-28SLV280121P00077000
76 P22.52-0.57%274508-12SLV280121P00076000
75 P19.95-3.86%33,80608-21SLV280121P00075000
74 P21.00-8.50%26030008-12SLV280121P00074000
73 P20.56+1.78%251,65608-18SLV280121P00073000
72 P18.95+6.16%614909-17SLV280121P00072000
71 P17.28-9.67%10021809-09SLV280121P00071000
70 P17.30-7.98%106,11409-17SLV280121P00070000
69 P18.05+4.64%1389309-14SLV280121P00069000
68 P15.95-6.51%170109-17SLV280121P00068000
67 P15.23-15.62%2078508-31SLV280121P00067000
66 P15.61-16.66%161,18408-07SLV280121P00066000
65 P13.86-6.54%51,86009-17SLV280121P00065000
64 P14.10-0.70%126809-15SLV280121P00064000
63 P12.57-6.19%347809-17SLV280121P00063000
62 P12.65+2.85%41,35509-15SLV280121P00062000
61 P11.42+5.35%126009-03SLV280121P00061000
60 P10.55-9.44%79,55809-17SLV280121P00060000
59 P9.98+1.32%2043909-17SLV280121P00059000
58 P10.09+4.34%155609-11SLV280121P00058000
57 P8.650.00%656108-28SLV280121P00057000
56 P7.98-3.86%61,53108-27SLV280121P00056000
55 P8.73+9.81%17,13309-16SLV280121P00055000
54 P8.15+1.88%12,22409-14SLV280121P00054000
53 P7.20+5.88%501,87309-16SLV280121P00053000
52 P6.40-11.11%2027909-17SLV280121P00052000
51 P6.70+13.95%1064409-14SLV280121P00051000
50 P5.53-10.81%2811,97409-17SLV280121P00050000
49 P5.15-10.43%2149309-17SLV280121P00049000
48 P5.30+1.92%160509-16SLV280121P00048000
47 P4.30-8.51%42,34509-17SLV280121P00047000
46 P4.35-6.45%1231309-15SLV280121P00046000
45 P3.89-2.51%36,43409-16SLV280121P00045000
44 P3.75+2.74%131709-10SLV280121P00044000
43 P3.45+4.55%479708-18SLV280121P00043000
42 P3.03+8.21%180309-02SLV280121P00042000
41 P2.92+16.80%861909-14SLV280121P00041000
40 P2.27-12.36%514,48209-17SLV280121P00040000
39 P2.34+16.42%592809-16SLV280121P00039000
38 P2.05+6.77%5,00013,11809-16SLV280121P00038000
37 P1.90-22.76%222908-12SLV280121P00037000
36 P1.60+5.26%5020109-16SLV280121P00036000
35 P1.50+8.70%164609-10SLV280121P00035000
34 P1.85+5.71%487508-03SLV280121P00034000
33 P1.23-4.65%169208-11SLV280121P00033000
32 P1.01-2.88%11,36309-11SLV280121P00032000
31 P0.99-26.67%2013308-18SLV280121P00031000
30 P0.75-14.77%1022,21409-17SLV280121P00030000
29 P0.72-4.00%41,17608-13SLV280121P00029000
28 P0.600.00%21,93008-28SLV280121P00028000
27 P00%0SLV280121P00027000
26 P00%0SLV280121P00026000
25 P0.38+18.75%21,11209-15SLV280121P00025000
24 P0.300%5508-24SLV280121P00024000
23 P0.290%1108-25SLV280121P00023000
22 P00%0SLV280121P00022000
21 P0.260%2108-12SLV280121P00021000
20 P0.17-15.00%10085409-15SLV280121P00020000
19 P0.150%603008-12SLV280121P00019000
18 P00%0SLV280121P00018000
17 P00%0SLV280121P00017000
16 P0.080%12608-17SLV280121P00016000
15 P0.07+40.00%201,04209-17SLV280121P00015000
14 P0.090%181808-24SLV280121P00014000
10 P0.05-61.54%11007-09SLV280121P00010000
5 P0.010.00%20066409-02SLV280121P00005000


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