Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,35981,9755,13412,659


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 @ $50.00

Puts
Calls


SLV Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C3.60+10.43%123,44709-17SLV280616C00150000
149 C3.68+9.85%123,01909-17SLV280616C00149000
148 C3.69+5.43%122,17309-17SLV280616C00148000
147 C4.50+10.29%276209-09SLV280616C00147000
146 C4.24-7.83%62,46509-04SLV280616C00146000
145 C3.62-15.81%37263509-14SLV280616C00145000
144 C3.54-1.39%281109-15SLV280616C00144000
143 C4.40-6.98%6995309-04SLV280616C00143000
142 C3.58+2.29%21,27009-15SLV280616C00142000
141 C4.72+13.19%3486509-03SLV280616C00141000
140 C4.80+6.67%647309-09SLV280616C00140000
139 C3.70-24.64%210009-14SLV280616C00139000
138 C4.83+12.85%470908-10SLV280616C00138000
137 C4.400.00%20024109-02SLV280616C00137000
136 C3.70+5.11%4608-06SLV280616C00136000
135 C5.01+10.35%118409-09SLV280616C00135000
134 C5.13+10.32%119609-09SLV280616C00134000
133 C10.650%2104-09SLV280616C00133000
132 C4.48+10.89%5809-17SLV280616C00132000
131 C4.59+10.87%5509-17SLV280616C00131000
130 C4.50+12.50%33881109-17SLV280616C00130000
129 C4.42-18.15%21009-11SLV280616C00129000
128 C3.61-5.99%2107-20SLV280616C00128000
127 C8.700%2105-04SLV280616C00127000
126 C3.27-19.46%534507-13SLV280616C00126000
125 C4.430.00%1151009-15SLV280616C00125000
124 C4.54-0.22%116209-15SLV280616C00124000
123 C5.20+28.71%120509-01SLV280616C00123000
122 C5.59-3.12%3271109-03SLV280616C00122000
121 C5.81-1.19%224409-09SLV280616C00121000
120 C5.25+15.13%261,82009-17SLV280616C00120000
119 C5.16+12.91%221,11609-17SLV280616C00119000
118 C5.81+9.01%19030109-03SLV280616C00118000
117 C5.95+7.40%1,2801,23309-03SLV280616C00117000
116 C5.32+7.47%22,59609-17SLV280616C00116000
115 C4.75-7.77%231109-14SLV280616C00115000
114 C4.90+3.38%452809-15SLV280616C00114000
113 C4.91-16.07%289909-14SLV280616C00113000
112 C6.37+5.12%921,38809-09SLV280616C00112000
111 C6.45+4.54%21,01209-09SLV280616C00111000
110 C5.65+10.14%238009-17SLV280616C00110000
109 C5.25-2.05%111109-15SLV280616C00109000
108 C6.31+0.80%459409-08SLV280616C00108000
107 C6.95+54.44%292009-03SLV280616C00107000
106 C6.45-7.33%22,81209-08SLV280616C00106000
105 C6.89-9.22%471,30009-03SLV280616C00105000
104 C6.98+10.44%18961009-03SLV280616C00104000
103 C6.22-14.33%878709-10SLV280616C00103000
102 C6.90-5.48%24,50409-04SLV280616C00102000
101 C6.33-16.16%276109-10SLV280616C00101000
100 C6.36+7.43%3512,10309-17SLV280616C00100000
99 C5.90-23.18%21,20309-14SLV280616C00099000
98 C6.30+6.42%22,07309-15SLV280616C00098000
97 C6.99-11.85%21,29709-17SLV280616C00097000
96 C6.11-24.57%249809-14SLV280616C00096000
95 C6.41-21.83%117309-14SLV280616C00095000
94 C7.24+15.47%1220508-10SLV280616C00094000
93 C7.53+41.28%125808-10SLV280616C00093000
92 C7.40-8.42%210608-11SLV280616C00092000
91 C7.83+23.31%247208-10SLV280616C00091000
90 C6.95-6.71%753109-16SLV280616C00090000
89 C7.03+14.68%15309-15SLV280616C00089000
88 C10.04+0.40%3945108-27SLV280616C00088000
87 C6.81-4.89%210708-06SLV280616C00087000
86 C8.80-5.88%14914209-08SLV280616C00086000
85 C9.39+10.08%21,16909-03SLV280616C00085000
84 C8.74-6.02%54839409-02SLV280616C00084000
83 C9.45-3.77%1075109-08SLV280616C00083000
82 C8.31-8.18%3722,58709-14SLV280616C00082000
81 C7.99-18.30%23,32409-14SLV280616C00081000
80 C8.45+1.81%2151,34209-16SLV280616C00080000
79 C8.84+7.28%288809-15SLV280616C00079000
78 C9.00-4.46%501,09609-15SLV280616C00078000
77 C8.72-12.71%244409-14SLV280616C00077000
76 C9.42-4.37%316609-14SLV280616C00076000
75 C9.60-19.67%1073609-16SLV280616C00075000
74 C9.30-8.55%21,13709-14SLV280616C00074000
73 C11.34+0.44%221308-17SLV280616C00073000
72 C9.81-15.79%52,37409-14SLV280616C00072000
71 C11.75+26.34%1234208-10SLV280616C00071000
70 C11.75+14.08%61,48309-17SLV280616C00070000
69 C10.95-15.44%183,19509-16SLV280616C00069000
68 C13.48+8.71%123808-25SLV280616C00068000
67 C11.06+15.45%321008-07SLV280616C00067000
66 C13.10-1.73%201,96809-08SLV280616C00066000
65 C12.75+6.69%2152109-17SLV280616C00065000
64 C13.82-1.64%160809-08SLV280616C00064000
63 C13.000.00%113409-10SLV280616C00063000
62 C12.61-2.63%25209-14SLV280616C00062000
61 C15.48-2.64%15909-03SLV280616C00061000
60 C14.48+11.38%132,26609-17SLV280616C00060000
59 C14.87+8.54%22,30009-17SLV280616C00059000
58 C14.75+0.96%511109-16SLV280616C00058000
57 C15.39+11.52%131309-17SLV280616C00057000
56 C14.40-3.36%11,21409-14SLV280616C00056000
55 C15.29-2.92%2516109-15SLV280616C00055000
54 C17.50-6.42%13009-04SLV280616C00054000
53 C19.71+2.12%4028108-27SLV280616C00053000
52 C17.20+7.77%124808-13SLV280616C00052000
51 C17.57-6.39%123409-10SLV280616C00051000
50 C17.10-0.93%556309-16SLV280616C00050000
49 C21.50+7.66%19708-27SLV280616C00049000
48 C21.17+4.85%11309-09SLV280616C00048000
47 C19.15-14.32%181,72609-16SLV280616C00047000
46 C14.80-6.03%2207-16SLV280616C00046000
45 C19.06-3.74%18709-16SLV280616C00045000
44 C20.20+12.22%5809-16SLV280616C00044000
43 C21.17+12.61%81708-18SLV280616C00043000
42 C22.70+31.98%152708-13SLV280616C00042000
41 C23.55+41.87%13308-17SLV280616C00041000
40 C24.48+3.73%117009-17SLV280616C00040000
39 C19.20-37.05%2107-24SLV280616C00039000
38 C31.40-3.68%2204-29SLV280616C00038000
37 C25.67+8.08%9209-10SLV280616C00037000
36 C21.80+10.77%1107-30SLV280616C00036000
35 C27.00+28.63%36709-16SLV280616C00035000
34 C26.86+25.22%1108-07SLV280616C00034000
33 C29.87+29.87%1909-17SLV280616C00033000
32 C25.02-1.30%11608-04SLV280616C00032000
31 C23.85-11.27%642507-29SLV280616C00031000
30 C29.40-0.94%15,78509-16SLV280616C00030000
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 C39.25-3.09%28909-11SLV280616C00020000
19 C00%0SLV280616C00019000
18 C00%0SLV280616C00018000
17 C00%0SLV280616C00017000
16 C00%0SLV280616C00016000
15 C44.30+10.75%1308-17SLV280616C00015000
14 C38.250%2007-28SLV280616C00014000
10 C49.00-20.35%2506-09SLV280616C00010000
5 C57.70+5.48%8108-27SLV280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
150 P86.83+10.75%26506-15SLV280616P00150000
149 P00%0SLV280616P00149000
148 P88.24+9.41%2103-20SLV280616P00148000
147 P86.770%2009-03SLV280616P00147000
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 P57.67-2.73%2109-03SLV280616P00117000
116 P62.620%4207-10SLV280616P00116000
115 P52.400%2102-18SLV280616P00115000
114 P55.14-4.40%2009-03SLV280616P00114000
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 P49.10+13.79%10011709-15SLV280616P00105000
104 P48.21+20.49%10010209-15SLV280616P00104000
103 P45.170%2009-03SLV280616P00103000
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 P38.84-14.49%1208-12SLV280616P00095000
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 P33.85+11.94%1109-14SLV280616P00088000
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 P27.09+26.06%202808-19SLV280616P00081000
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 P24.23-6.45%2309-15SLV280616P00076000
75 P21.34-4.35%21008-27SLV280616P00075000
74 P23.57+4.66%1204-07SLV280616P00074000
73 P19.60-6.93%3508-21SLV280616P00073000
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 P14.95-20.61%55055108-25SLV280616P00066000
65 P15.98+2.77%252909-14SLV280616P00065000
64 P17.60-0.56%21008-03SLV280616P00064000
63 P18.45+10.88%251407-15SLV280616P00063000
62 P12.53+1.46%2708-27SLV280616P00062000
61 P12.19-22.60%2408-26SLV280616P00061000
60 P12.50+4.17%52,80509-10SLV280616P00060000
59 P10.80-13.60%189508-21SLV280616P00059000
58 P10.47-3.77%1315309-09SLV280616P00058000
57 P10.82+15.23%11009-01SLV280616P00057000
56 P10.85-7.11%2408-06SLV280616P00056000
55 P9.50+7.95%173409-16SLV280616P00055000
54 P10.60-8.23%5607-01SLV280616P00054000
53 P8.33-20.89%11,17708-12SLV280616P00053000
52 P7.38-21.74%12008-20SLV280616P00052000
51 P7.64+7.61%467909-15SLV280616P00051000
50 P6.50-10.34%451,16609-17SLV280616P00050000
49 P7.92+5.18%24807-09SLV280616P00049000
48 P5.70-4.20%111809-09SLV280616P00048000
47 P5.53-21.67%1509-04SLV280616P00047000
46 P6.41-8.30%108307-22SLV280616P00046000
45 P4.96+10.22%51,17009-10SLV280616P00045000
44 P5.55+2.97%811207-27SLV280616P00044000
43 P5.13-22.86%23507-14SLV280616P00043000
42 P3.60-24.21%110208-24SLV280616P00042000
41 P3.25-17.72%2408-24SLV280616P00041000
40 P3.10-24.94%313708-17SLV280616P00040000
39 P3.90-2.26%11307-21SLV280616P00039000
38 P3.64-1.09%106107-31SLV280616P00038000
37 P2.82-23.37%461008-06SLV280616P00037000
36 P2.15-2.71%11311907-09SLV280616P00036000
35 P2.05+0.99%12408-13SLV280616P00035000
34 P1.81-1.63%211109-10SLV280616P00034000
33 P1.56-6.02%2205-05SLV280616P00033000
32 P0.90-37.93%210107-16SLV280616P00032000
31 P1.28-44.10%1109-10SLV280616P00031000
30 P1.260.00%204,05209-15SLV280616P00030000
29 P1.040%2109-15SLV280616P00029000
28 P00%0SLV280616P00028000
27 P00%0SLV280616P00027000
26 P00%0SLV280616P00026000
25 P0.61+12.96%11,14009-04SLV280616P00025000
24 P00%0SLV280616P00024000
23 P00%0SLV280616P00023000
22 P00%0SLV280616P00022000
21 P00%0SLV280616P00021000
20 P0.34-2.86%2042808-04SLV280616P00020000
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