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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,78071,6956,2325,651


SLV Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

SLV Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

SLV Jun 16, 2028 Exp. - Max Pain @ $53.00

Puts
Calls


SLV Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C2.77-6.10%13,84607-30SLV280616C00150000
149 C2.91-6.13%23,44007-28SLV280616C00149000
148 C3.04-9.52%22,26207-30SLV280616C00148000
147 C3.15-10.26%696707-29SLV280616C00147000
146 C3.30+6.45%42,64607-27SLV280616C00146000
145 C3.73+33.69%237307-22SLV280616C00145000
144 C3.46+239.22%61390307-14SLV280616C00144000
143 C3.05-11.59%18681707-13SLV280616C00143000
142 C3.250.00%21,17307-30SLV280616C00142000
141 C3.59+3.76%20784707-22SLV280616C00141000
140 C3.57+2.88%61447207-22SLV280616C00140000
139 C3.26-8.94%29907-20SLV280616C00139000
138 C3.09-9.12%270507-28SLV280616C00138000
137 C3.07-7.25%27424107-27SLV280616C00137000
136 C3.52+0.57%4407-27SLV280616C00136000
135 C3.75+3.02%216407-27SLV280616C00135000
134 C3.53-26.46%35818007-27SLV280616C00134000
133 C10.650%2104-09SLV280616C00133000
132 C3.29-68.76%2507-13SLV280616C00132000
131 C3.66-59.56%2207-14SLV280616C00131000
130 C3.60+11.46%610807-27SLV280616C00130000
129 C3.54+3.21%10907-14SLV280616C00129000
128 C3.61-5.99%2107-20SLV280616C00128000
127 C8.700%2105-04SLV280616C00127000
126 C3.27-19.46%534507-13SLV280616C00126000
125 C3.84-1.29%350907-15SLV280616C00125000
124 C4.51-52.53%8407-09SLV280616C00124000
123 C4.04-0.74%40420507-09SLV280616C00123000
122 C4.19+12.03%470907-10SLV280616C00122000
121 C4.02+11.36%215307-14SLV280616C00121000
120 C3.85+143.67%280607-29SLV280616C00120000
119 C3.88-12.42%61,09507-10SLV280616C00119000
118 C3.92-10.09%230707-13SLV280616C00118000
117 C3.98-14.59%27251507-27SLV280616C00117000
116 C4.37+7.64%5082,68107-27SLV280616C00116000
115 C3.86-15.90%27431307-27SLV280616C00115000
114 C4.17-8.95%10412907-27SLV280616C00114000
113 C4.38-3.74%276507-27SLV280616C00113000
112 C4.31-9.26%2561,31707-27SLV280616C00112000
111 C5.00+14.16%184307-24SLV280616C00111000
110 C4.30+2.63%128807-28SLV280616C00110000
109 C4.66+2.42%2307-10SLV280616C00109000
108 C4.50-3.43%450807-13SLV280616C00108000
107 C4.50+70.45%292107-24SLV280616C00107000
106 C4.03-9.84%22,81407-16SLV280616C00106000
105 C4.91+1.24%181,30807-14SLV280616C00105000
104 C5.33+4.72%470407-22SLV280616C00104000
103 C5.31+0.95%5293607-22SLV280616C00103000
102 C4.87-0.81%44,72807-27SLV280616C00102000
101 C5.67+3.09%10881207-22SLV280616C00101000
100 C4.85-7.62%1294507-28SLV280616C00100000
99 C5.04+11.75%5041,44707-27SLV280616C00099000
98 C5.14-6.03%2742,20107-27SLV280616C00098000
97 C5.33+3.09%41,43907-27SLV280616C00097000
96 C5.66-7.36%250007-27SLV280616C00096000
95 C5.48+19.65%25616207-27SLV280616C00095000
94 C6.27+3.47%219907-22SLV280616C00094000
93 C5.33+3.90%45407-20SLV280616C00093000
92 C6.21+11.09%20610207-09SLV280616C00092000
91 C6.35+4.44%447207-09SLV280616C00091000
90 C5.49-9.11%251807-28SLV280616C00090000
89 C5.84+0.52%1025207-27SLV280616C00089000
88 C6.10-11.08%2907-27SLV280616C00088000
87 C5.97-6.28%49707-13SLV280616C00087000
86 C6.34-5.23%22807-27SLV280616C00086000
85 C5.90+4.42%11,14707-20SLV280616C00085000
84 C6.68-5.78%840007-10SLV280616C00084000
83 C6.74-7.29%27250407-27SLV280616C00083000
82 C7.50+11.28%12,54407-30SLV280616C00082000
81 C6.86-11.14%51864507-27SLV280616C00081000
80 C7.03-7.98%289107-30SLV280616C00080000
79 C7.09-9.68%26089607-27SLV280616C00079000
78 C8.08+4.26%11,04507-22SLV280616C00078000
77 C7.75-0.51%153507-30SLV280616C00077000
76 C7.67-4.96%10016407-27SLV280616C00076000
75 C7.89+2.47%271507-27SLV280616C00075000
74 C7.82-3.46%41,28507-30SLV280616C00074000
73 C8.68+6.24%225607-22SLV280616C00073000
72 C8.77+8.14%421707-14SLV280616C00072000
71 C9.30-34.78%65433907-09SLV280616C00071000
70 C8.86+4.24%21,33607-24SLV280616C00070000
69 C8.71-10.67%811307-29SLV280616C00069000
68 C9.49+4.06%223407-14SLV280616C00068000
67 C9.09-9.37%221007-13SLV280616C00067000
66 C8.70-2.79%11,60507-29SLV280616C00066000
65 C12.05+30.98%4148407-29SLV280616C00065000
64 C9.40-8.29%1061507-28SLV280616C00064000
63 C10.40-4.15%112107-27SLV280616C00063000
62 C10.61+3.92%25007-27SLV280616C00062000
61 C9.99-13.13%24507-08SLV280616C00061000
60 C11.23-10.30%11,90107-24SLV280616C00060000
59 C12.25-0.33%110307-22SLV280616C00059000
58 C12.00-2.20%110707-29SLV280616C00058000
57 C11.90-8.46%1531007-30SLV280616C00057000
56 C11.00-10.50%11,18307-28SLV280616C00056000
55 C11.60+0.43%116807-29SLV280616C00055000
54 C11.20-10.04%52907-20SLV280616C00054000
53 C13.02+2.04%728907-30SLV280616C00053000
52 C12.80+4.07%86007-29SLV280616C00052000
51 C15.10+5.96%223007-22SLV280616C00051000
50 C14.80-4.52%2041707-30SLV280616C00050000
49 C13.60-20.65%4210507-16SLV280616C00049000
48 C16.25+10.17%11307-22SLV280616C00048000
47 C15.65-0.45%21,69007-30SLV280616C00047000
46 C14.80-6.03%2207-16SLV280616C00046000
45 C15.90-5.64%624307-15SLV280616C00045000
44 C18.00-40.98%1306-26SLV280616C00044000
43 C18.80-30.65%21007-22SLV280616C00043000
42 C16.75-7.71%51507-16SLV280616C00042000
41 C16.60-10.51%203307-16SLV280616C00041000
40 C19.95+8.42%517207-30SLV280616C00040000
39 C19.20-37.05%2107-24SLV280616C00039000
38 C31.40-3.68%2204-29SLV280616C00038000
37 C21.55+6.42%21107-30SLV280616C00037000
36 C21.80+10.77%1107-30SLV280616C00036000
35 C20.39-5.60%36407-16SLV280616C00035000
34 C21.45-14.20%2207-15SLV280616C00034000
33 C23.00-21.77%2907-28SLV280616C00033000
32 C25.35-16.20%81507-10SLV280616C00032000
31 C23.85-11.27%642507-29SLV280616C00031000
30 C24.50-4.89%301,84407-29SLV280616C00030000
29 C00%0SLV280616C00029000
28 C00%0SLV280616C00028000
27 C00%0SLV280616C00027000
26 C00%0SLV280616C00026000
25 C28.54-1.59%251707-28SLV280616C00025000
24 C00%0SLV280616C00024000
23 C00%0SLV280616C00023000
22 C00%0SLV280616C00022000
21 C00%0SLV280616C00021000
20 C34.10-13.54%28707-14SLV280616C00020000
19 C00%0SLV280616C00019000
18 C00%0SLV280616C00018000
17 C00%0SLV280616C00017000
16 C00%0SLV280616C00016000
15 C40.00-9.81%1307-09SLV280616C00015000
14 C38.250%2007-28SLV280616C00014000
10 C49.00-20.35%2506-09SLV280616C00010000
5 C54.70-23.50%6106-09SLV280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
150 P86.83+10.75%26506-15SLV280616P00150000
149 P00%0SLV280616P00149000
148 P88.24+9.41%2103-20SLV280616P00148000
147 P00%0SLV280616P00147000
146 P92.000%4207-10SLV280616P00146000
145 P76.40-6.72%4203-02SLV280616P00145000
144 P00%0SLV280616P00144000
143 P90.750%2107-09SLV280616P00143000
142 P71.220%2105-14SLV280616P00142000
141 P00%0SLV280616P00141000
140 P71.50-4.41%2103-02SLV280616P00140000
139 P00%0SLV280616P00139000
138 P00%0SLV280616P00138000
137 P00%0SLV280616P00137000
136 P00%0SLV280616P00136000
135 P76.14+8.93%2203-30SLV280616P00135000
134 P00%0SLV280616P00134000
133 P00%0SLV280616P00133000
132 P00%0SLV280616P00132000
131 P63.800%2105-07SLV280616P00131000
130 P67.00+4.36%201104-30SLV280616P00130000
129 P00%0SLV280616P00129000
128 P64.800%2105-19SLV280616P00128000
127 P62.160%2003-16SLV280616P00127000
126 P58.950%2005-07SLV280616P00126000
125 P57.500%2103-02SLV280616P00125000
124 P67.520%2103-24SLV280616P00124000
123 P55.770%2003-10SLV280616P00123000
122 P62.00+7.32%1103-18SLV280616P00122000
121 P00%0SLV280616P00121000
120 P60.75+3.58%1404-07SLV280616P00120000
119 P60.94+2.78%1103-20SLV280616P00119000
118 P60.150%2003-20SLV280616P00118000
117 P59.29+0.14%1103-26SLV280616P00117000
116 P62.620%4207-10SLV280616P00116000
115 P52.400%2102-18SLV280616P00115000
114 P57.680%2003-24SLV280616P00114000
113 P61.250%2107-09SLV280616P00113000
112 P00%0SLV280616P00112000
111 P00%0SLV280616P00111000
110 P45.05-17.35%2305-08SLV280616P00110000
109 P00%0SLV280616P00109000
108 P00%0SLV280616P00108000
107 P00%0SLV280616P00107000
106 P00%0SLV280616P00106000
105 P43.15+5.63%221806-04SLV280616P00105000
104 P40.01-8.76%2205-08SLV280616P00104000
103 P00%0SLV280616P00103000
102 P49.27+27.31%4207-10SLV280616P00102000
101 P00%0SLV280616P00101000
100 P48.05+25.79%24806-24SLV280616P00100000
99 P40.00+4.38%41306-05SLV280616P00099000
98 P43.31+13.02%2107-09SLV280616P00098000
97 P00%0SLV280616P00097000
96 P00%0SLV280616P00096000
95 P45.42+27.23%1106-24SLV280616P00095000
94 P42.990%2006-29SLV280616P00094000
93 P00%0SLV280616P00093000
92 P00%0SLV280616P00092000
91 P34.77+8.86%101006-09SLV280616P00091000
90 P32.18+9.83%2205-04SLV280616P00090000
89 P28.740%4003-10SLV280616P00089000
88 P30.240%1103-17SLV280616P00088000
87 P26.95-9.17%2105-07SLV280616P00087000
86 P28.080%2105-20SLV280616P00086000
85 P24.40-8.85%2205-11SLV280616P00085000
84 P30.75-2.07%1104-07SLV280616P00084000
83 P33.600%2107-16SLV280616P00083000
82 P31.54+41.69%4207-10SLV280616P00082000
81 P21.490%742605-11SLV280616P00081000
80 P23.60+12.70%44806-03SLV280616P00080000
79 P31.28+17.82%2807-20SLV280616P00079000
78 P26.550%6103-20SLV280616P00078000
77 P28.28-2.52%1307-13SLV280616P00077000
76 P25.90-3.36%2207-09SLV280616P00076000
75 P27.35-2.53%1707-29SLV280616P00075000
74 P23.57+4.66%1204-07SLV280616P00074000
73 P18.90-3.18%2205-20SLV280616P00073000
72 P15.90-6.31%2205-13SLV280616P00072000
71 P23.19+15.66%21107-15SLV280616P00071000
70 P20.75+1.27%47307-06SLV280616P00070000
69 P21.05+7.56%39506-30SLV280616P00069000
68 P19.62+1.66%41007-09SLV280616P00068000
67 P19.39+3.52%2507-09SLV280616P00067000
66 P18.83+10.50%8506-24SLV280616P00066000
65 P19.06+3.31%452907-23SLV280616P00065000
64 P17.70+9.80%2907-16SLV280616P00064000
63 P18.45+10.88%251407-15SLV280616P00063000
62 P17.91+36.93%3406-24SLV280616P00062000
61 P15.75+40.63%2207-13SLV280616P00061000
60 P15.34+2.61%82,74407-28SLV280616P00060000
59 P14.23+4.94%260307-24SLV280616P00059000
58 P13.88+8.69%110907-13SLV280616P00058000
57 P12.37-10.23%1907-22SLV280616P00057000
56 P11.68-6.41%2307-09SLV280616P00056000
55 P12.33+10.38%21607-23SLV280616P00055000
54 P10.60-8.23%5607-01SLV280616P00054000
53 P10.35-5.05%61,17407-30SLV280616P00053000
52 P9.43-11.46%21907-09SLV280616P00052000
51 P9.20-7.35%664107-27SLV280616P00051000
50 P8.95+6.55%41,12207-28SLV280616P00050000
49 P7.92+5.18%24807-09SLV280616P00049000
48 P8.90+17.41%21207-15SLV280616P00048000
47 P7.06+8.62%2507-15SLV280616P00047000
46 P6.41-8.30%108307-22SLV280616P00046000
45 P6.15+3.71%861307-27SLV280616P00045000
44 P5.55+2.97%811207-27SLV280616P00044000
43 P5.13-22.86%23507-14SLV280616P00043000
42 P4.75+5.09%210107-22SLV280616P00042000
41 P3.95-12.22%2507-16SLV280616P00041000
40 P4.90+26.61%2507-20SLV280616P00040000
39 P3.90-2.26%11307-21SLV280616P00039000
38 P3.68-5.15%105807-28SLV280616P00038000
37 P3.68+13.93%261007-16SLV280616P00037000
36 P2.15-2.71%11311907-09SLV280616P00036000
35 P3.34+33.07%32207-16SLV280616P00035000
34 P1.84-1.60%211007-09SLV280616P00034000
33 P1.56-6.02%2205-05SLV280616P00033000
32 P0.90-37.93%210107-16SLV280616P00032000
31 P2.29-9.84%2107-20SLV280616P00031000
30 P1.68-11.58%145807-29SLV280616P00030000
29 P00%0SLV280616P00029000
28 P00%0SLV280616P00028000
27 P00%0SLV280616P00027000
26 P00%0SLV280616P00026000
25 P0.77-3.75%201,11007-30SLV280616P00025000
24 P00%0SLV280616P00024000
23 P00%0SLV280616P00023000
22 P00%0SLV280616P00022000
21 P00%0SLV280616P00021000
20 P0.40+33.33%1540807-30SLV280616P00020000
19 P00%0SLV280616P00019000
18 P00%0SLV280616P00018000
17 P00%0SLV280616P00017000
16 P00%0SLV280616P00016000
15 P0.100.00%2021006-23SLV280616P00015000
14 P00%0SLV280616P00014000
10 P0.100.00%22205-19SLV280616P00010000
5 P0.03+50.00%3606-29SLV280616P00005000


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