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
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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0889,0861,8692,917


SLV Sep 15, 2028 Exp. - Volume by Strike
Puts
Calls

SLV Sep 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

SLV Sep 15, 2028 Exp. - Max Pain @ $60.00

Puts
Calls


SLV Sep 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C4.95+11.24%451809-17SLV280915C00140000
135 C4.83-12.66%3023709-10SLV280915C00135000
130 C4.95+1.02%1022309-15SLV280915C00130000
125 C5.70-11.63%11,27809-01SLV280915C00125000
124 C5.40-2.53%2559609-15SLV280915C00124000
123 C5.00-1.96%2107-09SLV280915C00123000
122 C3.52-47.85%2207-16SLV280915C00122000
121 C5.230%2106-24SLV280915C00121000
120 C5.85-30.77%15909-01SLV280915C00120000
119 C2.01-49.50%64307-20SLV280915C00119000
118 C5.150%2107-09SLV280915C00118000
117 C7.100%4107-09SLV280915C00117000
116 C3.99+19.10%2107-16SLV280915C00116000
115 C5.93-12.28%308409-10SLV280915C00115000
114 C00%0SLV280915C00114000
113 C12.300%2105-22SLV280915C00113000
112 C7.01+26.31%2109-08SLV280915C00112000
111 C4.78-36.27%43707-14SLV280915C00111000
110 C7.55-7.93%27609-03SLV280915C00110000
109 C5.300%1106-24SLV280915C00109000
108 C5.400%1106-24SLV280915C00108000
107 C8.46+89.69%41008-25SLV280915C00107000
106 C7.47+0.95%53509-02SLV280915C00106000
105 C7.05-6.62%11108-14SLV280915C00105000
104 C5.57-2.28%2107-15SLV280915C00104000
103 C4.56-25.25%201007-17SLV280915C00103000
102 C4.96-41.65%2307-16SLV280915C00102000
101 C4.74-25.00%21307-16SLV280915C00101000
100 C7.35-3.92%928909-11SLV280915C00100000
99 C6.85+18.10%3528709-14SLV280915C00099000
98 C5.85-8.88%220207-15SLV280915C00098000
97 C7.77+12.28%2108-10SLV280915C00097000
96 C6.50+6.73%1568007-22SLV280915C00096000
95 C10.22+168.95%21508-28SLV280915C00095000
94 C7.130%8406-24SLV280915C00094000
93 C00%0SLV280915C00093000
92 C8.000%1106-30SLV280915C00092000
91 C7.280%2107-09SLV280915C00091000
90 C8.60-4.97%55509-17SLV280915C00090000
89 C8.90+35.88%4108-13SLV280915C00089000
88 C00%0SLV280915C00088000
87 C7.230%2107-15SLV280915C00087000
86 C7.830%2106-24SLV280915C00086000
85 C10.00-14.53%1809-08SLV280915C00085000
84 C8.260%2107-09SLV280915C00084000
83 C8.340%2007-09SLV280915C00083000
82 C6.94-33.90%2107-16SLV280915C00082000
81 C12.24+18.83%2208-25SLV280915C00081000
80 C11.46-8.03%14209-03SLV280915C00080000
79 C8.920%864207-09SLV280915C00079000
78 C10.650%4207-09SLV280915C00078000
77 C10.99+36.52%101009-17SLV280915C00077000
76 C11.15+24.86%35809-01SLV280915C00076000
75 C11.15-11.51%127009-11SLV280915C00075000
74 C9.10-38.51%1206-24SLV280915C00074000
73 C13.39+13.47%3608-26SLV280915C00073000
72 C11.95+7.95%62709-17SLV280915C00072000
71 C11.92-19.51%1409-10SLV280915C00071000
70 C11.40-4.28%11,18109-16SLV280915C00070000
69 C12.35+22.89%2208-04SLV280915C00069000
68 C10.25-26.21%11506-24SLV280915C00068000
67 C12.72-8.49%21309-11SLV280915C00067000
66 C15.15-4.11%1708-27SLV280915C00066000
65 C12.55-6.55%352,35509-14SLV280915C00065000
64 C13.45+1.89%461909-16SLV280915C00064000
63 C15.21+11.76%12109-08SLV280915C00063000
62 C14.05-18.55%112609-16SLV280915C00062000
61 C14.72-10.95%11709-10SLV280915C00061000
60 C15.80+11.27%227209-17SLV280915C00060000
59 C16.45+1.04%51309-08SLV280915C00059000
58 C15.67-18.26%21609-01SLV280915C00058000
57 C16.85+30.82%151708-12SLV280915C00057000
56 C15.46-22.70%315509-16SLV280915C00056000
55 C16.25+1.88%111909-16SLV280915C00055000
54 C16.55+22.14%23308-07SLV280915C00054000
53 C18.13-7.97%2809-17SLV280915C00053000
52 C18.60+29.62%41509-17SLV280915C00052000
51 C22.25+25.35%3308-21SLV280915C00051000
50 C19.70-1.99%213309-17SLV280915C00050000
49 C15.65+8.68%30807-24SLV280915C00049000
48 C17.00+11.48%21607-22SLV280915C00048000
47 C16.600%2107-14SLV280915C00047000
46 C20.60-2.37%1409-10SLV280915C00046000
45 C22.30+8.10%42709-17SLV280915C00045000
44 C17.32-13.40%102207-13SLV280915C00044000
43 C26.08+11.74%2408-25SLV280915C00043000
42 C18.23-6.22%542107-23SLV280915C00042000
41 C33.500%4406-02SLV280915C00041000
40 C25.25+3.48%145409-17SLV280915C00040000
39 C25.77+12.04%1508-10SLV280915C00039000
38 C30.55-14.43%6006-15SLV280915C00038000
37 C30.23+6.18%1408-21SLV280915C00037000
36 C31.850%6006-15SLV280915C00036000
35 C27.28-4.62%113409-10SLV280915C00035000
34 C33.450%6006-15SLV280915C00034000
33 C25.95-24.12%2407-01SLV280915C00033000
32 C00%0SLV280915C00032000
31 C26.500%221106-30SLV280915C00031000
30 C30.04-2.66%2018809-15SLV280915C00030000
29 C32.670%2209-02SLV280915C00029000
28 C26.94-37.49%5507-15SLV280915C00028000
27 C29.40+0.51%2206-30SLV280915C00027000
26 C31.100%2107-01SLV280915C00026000
25 C29.00-6.60%9807-31SLV280915C00025000
24 C31.750%6306-30SLV280915C00024000
23 C38.660%6608-28SLV280915C00023000
22 C38.39+14.77%21009-02SLV280915C00022000
21 C00%0SLV280915C00021000
20 C38.45+8.01%17809-16SLV280915C00020000
19 C49.370%723506-01SLV280915C00019000
18 C49.750%2006-01SLV280915C00018000
17 C00%0SLV280915C00017000
16 C37.460%4207-24SLV280915C00016000
15 C41.63+11.94%11108-05SLV280915C00015000
14 C48.42+8.08%1308-24SLV280915C00014000
10 C52.37+6.44%1208-24SLV280915C00010000
5 C47.75-24.78%2107-27SLV280915C00005000
Puts
StrikePriceChangeVolOILastContract Name
140 P81.00-0.92%2409-17SLV280915P00140000
135 P83.80+5.53%1206-24SLV280915P00135000
130 P77.63-1.27%1306-29SLV280915P00130000
125 P73.90+1.68%1107-16SLV280915P00125000
124 P00%0SLV280915P00124000
123 P00%0SLV280915P00123000
122 P00%0SLV280915P00122000
121 P00%0SLV280915P00121000
120 P70.35+1.99%1107-17SLV280915P00120000
119 P00%0SLV280915P00119000
118 P00%0SLV280915P00118000
117 P00%0SLV280915P00117000
116 P55.81-15.94%1108-21SLV280915P00116000
115 P48.57-5.41%1305-14SLV280915P00115000
114 P63.630%2106-24SLV280915P00114000
113 P00%0SLV280915P00113000
112 P00%0SLV280915P00112000
111 P00%0SLV280915P00111000
110 P50.45-7.18%4305-20SLV280915P00110000
109 P00%0SLV280915P00109000
108 P00%0SLV280915P00108000
107 P00%0SLV280915P00107000
106 P00%0SLV280915P00106000
105 P00%0SLV280915P00105000
104 P00%0SLV280915P00104000
103 P00%0SLV280915P00103000
102 P00%0SLV280915P00102000
101 P51.42+1.74%8407-16SLV280915P00101000
100 P39.810%2005-20SLV280915P00100000
99 P00%0SLV280915P00099000
98 P00%0SLV280915P00098000
97 P00%0SLV280915P00097000
96 P46.640%2106-24SLV280915P00096000
95 P35.000%1104-16SLV280915P00095000
94 P00%0SLV280915P00094000
93 P00%0SLV280915P00093000
92 P00%0SLV280915P00092000
91 P39.70-6.19%2206-30SLV280915P00091000
90 P32.000%8806-16SLV280915P00090000
89 P00%0SLV280915P00089000
88 P34.230%1109-14SLV280915P00088000
87 P00%0SLV280915P00087000
86 P00%0SLV280915P00086000
85 P28.25-10.49%1105-05SLV280915P00085000
84 P00%0SLV280915P00084000
83 P00%0SLV280915P00083000
82 P26.430%1006-12SLV280915P00082000
81 P30.45-4.69%4407-01SLV280915P00081000
80 P22.70-23.44%2505-14SLV280915P00080000
79 P00%0SLV280915P00079000
78 P26.41-7.98%5508-07SLV280915P00078000
77 P00%0SLV280915P00077000
76 P27.00+0.15%6307-01SLV280915P00076000
75 P00%0SLV280915P00075000
74 P00%0SLV280915P00074000
73 P00%0SLV280915P00073000
72 P25.58-1.80%131507-17SLV280915P00072000
71 P00%0SLV280915P00071000
70 P20.10-17.01%3508-18SLV280915P00070000
69 P00%0SLV280915P00069000
68 P20.750%3306-30SLV280915P00068000
67 P19.92-4.87%2307-22SLV280915P00067000
66 P15.85-24.81%1208-27SLV280915P00066000
65 P15.77+12.24%80086009-11SLV280915P00065000
64 P00%0SLV280915P00064000
63 P14.60-23.64%26831208-28SLV280915P00063000
62 P14.43+7.37%2409-01SLV280915P00062000
61 P13.400%3009-04SLV280915P00061000
60 P12.37-1.04%261109-17SLV280915P00060000
59 P11.67+1.30%4209-17SLV280915P00059000
58 P11.80+16.83%2309-02SLV280915P00058000
57 P10.26-6.22%1208-27SLV280915P00057000
56 P10.90-4.39%41309-15SLV280915P00056000
55 P10.25+7.89%127509-14SLV280915P00055000
54 P8.91-7.57%22308-24SLV280915P00054000
53 P8.51-4.38%1408-25SLV280915P00053000
52 P7.93-26.03%1108-28SLV280915P00052000
51 P10.40+10.52%58628607-20SLV280915P00051000
50 P7.45+3.47%14909-01SLV280915P00050000
49 P00%0SLV280915P00049000
48 P6.50+4.67%1709-04SLV280915P00048000
47 P5.81-6.29%1708-26SLV280915P00047000
46 P5.78+3.77%1609-01SLV280915P00046000
45 P5.42+2.26%1035209-02SLV280915P00045000
44 P5.450.00%1108-06SLV280915P00044000
43 P4.70-6.75%1409-16SLV280915P00043000
42 P4.38-0.68%82809-15SLV280915P00042000
41 P1.84-57.21%1508-07SLV280915P00041000
40 P3.36-7.18%14409-17SLV280915P00040000
39 P3.01+161.74%15308-28SLV280915P00039000
38 P3.01-5.05%13908-17SLV280915P00038000
37 P2.060%2108-05SLV280915P00037000
36 P2.50+41.24%1709-03SLV280915P00036000
35 P2.25-0.88%21009-14SLV280915P00035000
34 P2.240%2106-03SLV280915P00034000
33 P1.800%1109-15SLV280915P00033000
32 P1.180%2205-22SLV280915P00032000
31 P2.410%4206-24SLV280915P00031000
30 P1.54+5.48%2018509-15SLV280915P00030000
29 P00%0SLV280915P00029000
28 P00%0SLV280915P00028000
27 P0.92-23.33%1109-14SLV280915P00027000
26 P00%0SLV280915P00026000
25 P0.75-13.79%1908-07SLV280915P00025000
24 P00%0SLV280915P00024000
23 P0.690%2007-22SLV280915P00023000
22 P0.720%2106-24SLV280915P00022000
21 P0.48+2.13%1108-07SLV280915P00021000
20 P0.51+6.25%2043608-03SLV280915P00020000
19 P00%0SLV280915P00019000
18 P0.23-32.35%237808-12SLV280915P00018000
17 P0.350%2107-17SLV280915P00017000
16 P00%0SLV280915P00016000
15 P0.15+25.00%2563008-26SLV280915P00015000
14 P0.190%252508-26SLV280915P00014000
10 P0.12+20.00%41209-15SLV280915P00010000
5 P0.01-75.00%201005-07SLV280915P00005000


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