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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,06843,06916,01327,567


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

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

Puts
Calls

SLV Dec 15, 2028 Exp. - Max Pain @ $58.00

Puts
Calls


SLV Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C5.05+7.45%54,00409-17SLV281215C00150000
149 C5.59-2.61%514109-08SLV281215C00149000
148 C5.81+5.25%626009-04SLV281215C00148000
147 C5.04+17.21%41508-18SLV281215C00147000
146 C5.35+254.30%52509-10SLV281215C00146000
145 C4.85-28.68%121209-16SLV281215C00145000
144 C6.70-27.88%194108-25SLV281215C00144000
143 C7.55-51.13%310808-11SLV281215C00143000
142 C5.10+4.08%215507-09SLV281215C00142000
141 C4.90-66.67%120207-14SLV281215C00141000
140 C5.58+9.20%378509-17SLV281215C00140000
139 C5.68+5.38%3909-17SLV281215C00139000
138 C6.46+27.67%28708-10SLV281215C00138000
137 C5.08-56.39%11406-24SLV281215C00137000
136 C00%0SLV281215C00136000
135 C6.15-3.91%245909-04SLV281215C00135000
134 C7.31+27.13%10011108-27SLV281215C00134000
133 C6.30-34.24%1409-01SLV281215C00133000
132 C7.70-27.01%1308-21SLV281215C00132000
131 C7.32+17.68%215408-20SLV281215C00131000
130 C6.05+8.81%171,58009-17SLV281215C00130000
129 C6.13+10.05%122509-17SLV281215C00129000
128 C5.80-51.26%238308-18SLV281215C00128000
127 C8.07-8.81%11106-08SLV281215C00127000
126 C6.10-10.29%1609-10SLV281215C00126000
125 C5.96-4.33%21,25609-15SLV281215C00125000
124 C6.07-4.11%26809-15SLV281215C00124000
123 C4.65-21.72%2507-16SLV281215C00123000
122 C7.08-44.90%2109-04SLV281215C00122000
121 C7.19+19.83%21209-04SLV281215C00121000
120 C6.20-0.48%11,01009-16SLV281215C00120000
119 C7.28-4.21%125309-08SLV281215C00119000
118 C5.40+2.08%1908-03SLV281215C00118000
117 C7.45-5.70%17109-10SLV281215C00117000
116 C6.31+118.34%2407-22SLV281215C00116000
115 C6.75-17.58%142309-14SLV281215C00115000
114 C7.30-2.01%1208-13SLV281215C00114000
113 C13.70-4.86%22405-20SLV281215C00113000
112 C6.52+1.09%221807-09SLV281215C00112000
111 C7.85+26.61%118708-11SLV281215C00111000
110 C7.50+10.29%12,39509-17SLV281215C00110000
109 C9.94+17.08%92606-17SLV281215C00109000
108 C7.80+3.31%304809-17SLV281215C00108000
107 C7.55-9.58%11908-18SLV281215C00107000
106 C8.18-0.85%2809-01SLV281215C00106000
105 C7.80-14.75%350309-10SLV281215C00105000
104 C7.54+11.70%22608-18SLV281215C00104000
103 C8.32+27.02%1817908-10SLV281215C00103000
102 C8.05+13.54%19209-16SLV281215C00102000
101 C7.95-13.59%112609-15SLV281215C00101000
100 C8.43+5.38%22,91609-17SLV281215C00100000
99 C10.03+5.03%25409-09SLV281215C00099000
98 C9.30+22.37%1408-31SLV281215C00098000
97 C8.55-0.58%24609-16SLV281215C00097000
96 C11.25+3.69%13508-28SLV281215C00096000
95 C8.30-0.60%216009-16SLV281215C00095000
94 C11.19+6.47%51808-21SLV281215C00094000
93 C11.51+59.86%1208-21SLV281215C00093000
92 C10.92+31.88%14308-20SLV281215C00092000
91 C8.04+5.10%24307-22SLV281215C00091000
90 C9.33-1.06%1091309-11SLV281215C00090000
89 C9.93+30.83%22708-10SLV281215C00089000
88 C10.73+45.59%411609-03SLV281215C00088000
87 C8.20-50.72%934707-21SLV281215C00087000
86 C10.45-16.40%1709-01SLV281215C00086000
85 C10.50+10.53%344909-17SLV281215C00085000
84 C9.92+24.00%43008-18SLV281215C00084000
83 C10.10+15.43%11809-14SLV281215C00083000
82 C13.20+45.37%15608-25SLV281215C00082000
81 C10.40+9.47%13709-14SLV281215C00081000
80 C10.10-4.72%133,03809-16SLV281215C00080000
79 C11.68+39.38%14909-17SLV281215C00079000
78 C14.03+2.26%11708-25SLV281215C00078000
77 C11.60-18.31%13109-11SLV281215C00077000
76 C10.99-8.03%3514209-14SLV281215C00076000
75 C11.05-2.64%42,26209-16SLV281215C00075000
74 C11.60-17.26%793109-14SLV281215C00074000
73 C13.90-4.92%115509-03SLV281215C00073000
72 C13.65+0.52%123009-08SLV281215C00072000
71 C12.30+19.42%140508-18SLV281215C00071000
70 C13.35+8.10%84,06209-17SLV281215C00070000
69 C15.00-8.26%61,36408-28SLV281215C00069000
68 C12.77-15.15%423809-15SLV281215C00068000
67 C15.75-5.97%123009-09SLV281215C00067000
66 C13.92+4.27%1919009-16SLV281215C00066000
65 C15.12+10.36%52,23409-17SLV281215C00065000
64 C16.15+0.94%21,40009-09SLV281215C00064000
63 C14.45-2.03%113609-15SLV281215C00063000
62 C15.10-11.02%662609-10SLV281215C00062000
61 C14.78-0.20%2950209-16SLV281215C00061000
60 C16.35+9.00%133,25709-17SLV281215C00060000
59 C15.90+3.65%201,14509-16SLV281215C00059000
58 C17.08+6.75%917809-17SLV281215C00058000
57 C16.50+3.13%232209-15SLV281215C00057000
56 C16.15-14.32%114309-14SLV281215C00056000
55 C18.30+3.39%261,39009-17SLV281215C00055000
54 C17.40-23.75%225909-16SLV281215C00054000
53 C18.45-7.05%123209-17SLV281215C00053000
52 C18.29+3.63%2117909-15SLV281215C00052000
51 C20.45-3.63%134209-08SLV281215C00051000
50 C20.45+9.36%84,30009-17SLV281215C00050000
49 C20.70+1.22%58409-17SLV281215C00049000
48 C21.40+11.81%4045409-17SLV281215C00048000
47 C21.35+5.02%16509-17SLV281215C00047000
46 C22.33+10.00%24609-17SLV281215C00046000
45 C22.66+5.89%31,11809-17SLV281215C00045000
44 C22.51-5.82%513509-10SLV281215C00044000
43 C27.37+4.67%313908-21SLV281215C00043000
42 C25.10-2.79%108209-08SLV281215C00042000
41 C25.60-6.26%14909-04SLV281215C00041000
40 C25.91+7.96%31,32709-17SLV281215C00040000
39 C26.55+3.71%118909-17SLV281215C00039000
38 C26.17+6.99%92809-10SLV281215C00038000
37 C26.80+1.09%23209-11SLV281215C00037000
36 C27.65-3.32%11709-16SLV281215C00036000
35 C26.76-4.94%116709-14SLV281215C00035000
34 C29.00-11.18%110009-02SLV281215C00034000
33 C27.36+8.01%1057608-05SLV281215C00033000
32 C33.22-1.57%13908-26SLV281215C00032000
31 C35.07+3.15%104908-21SLV281215C00031000
30 C32.21+4.24%111,96709-17SLV281215C00030000
29 C31.21+10.40%151208-05SLV281215C00029000
28 C35.130%3309-03SLV281215C00028000
27 C33.20-6.35%2709-10SLV281215C00027000
26 C34.05-2.80%2409-15SLV281215C00026000
25 C29.10-3.00%26408-03SLV281215C00025000
24 C35.20-6.38%1309-14SLV281215C00024000
23 C00%0SLV281215C00023000
22 C37.25-6.83%2509-10SLV281215C00022000
21 C33.75+4.49%2407-30SLV281215C00021000
20 C41.25-3.53%529508-31SLV281215C00020000
19 C39.90-4.50%21609-15SLV281215C00019000
18 C34.96-2.35%2307-28SLV281215C00018000
17 C41.74+14.67%2909-01SLV281215C00017000
16 C44.90+16.32%11508-28SLV281215C00016000
15 C45.17-5.30%22,95409-04SLV281215C00015000
14 C43.95-3.19%195308-18SLV281215C00014000
10 C49.40-6.35%13909-17SLV281215C00010000
5 C57.90+0.78%12908-27SLV281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
150 P92.75+0.27%311909-15SLV281215P00150000
149 P94.60+11.75%2106-30SLV281215P00149000
148 P81.90-1.44%1104-22SLV281215P00148000
147 P93.00+12.45%2206-30SLV281215P00147000
146 P00%0SLV281215P00146000
145 P88.20+2.40%1409-14SLV281215P00145000
144 P00%0SLV281215P00144000
143 P00%0SLV281215P00143000
142 P72.30-4.81%121305-14SLV281215P00142000
141 P80.05-3.32%1104-06SLV281215P00141000
140 P83.25-4.52%11709-14SLV281215P00140000
139 P00%0SLV281215P00139000
138 P71.940%6305-06SLV281215P00138000
137 P71.100%6305-06SLV281215P00137000
136 P00%0SLV281215P00136000
135 P82.64+4.85%4706-24SLV281215P00135000
134 P00%0SLV281215P00134000
133 P00%0SLV281215P00133000
132 P65.270%6005-07SLV281215P00132000
131 P00%0SLV281215P00131000
130 P72.95-0.75%22609-15SLV281215P00130000
129 P61.68-1.83%5405-08SLV281215P00129000
128 P61.710%10005-08SLV281215P00128000
127 P00%0SLV281215P00127000
126 P59.910%10005-08SLV281215P00126000
125 P74.81+17.35%71307-16SLV281215P00125000
124 P58.000%10005-08SLV281215P00124000
123 P55.23-3.27%5105-11SLV281215P00123000
122 P54.50-6.52%10005-11SLV281215P00122000
121 P53.670%10005-11SLV281215P00121000
120 P59.34-14.25%13908-21SLV281215P00120000
119 P66.20+28.87%2306-30SLV281215P00119000
118 P63.36+25.27%2207-06SLV281215P00118000
117 P65.92+22.71%4107-13SLV281215P00117000
116 P57.62+8.31%4204-06SLV281215P00116000
115 P52.61+5.22%181305-28SLV281215P00115000
114 P51.500%4003-04SLV281215P00114000
113 P51.00+1.39%4404-15SLV281215P00113000
112 P48.220%4005-07SLV281215P00112000
111 P49.50+0.51%5505-22SLV281215P00111000
110 P51.18-7.78%12608-25SLV281215P00110000
109 P43.77-0.97%1105-12SLV281215P00109000
108 P47.88-3.93%2306-15SLV281215P00108000
107 P00%0SLV281215P00107000
106 P00%0SLV281215P00106000
105 P40.89+3.39%2205-14SLV281215P00105000
104 P00%0SLV281215P00104000
103 P51.97-0.50%2617307-24SLV281215P00103000
102 P51.340%36417707-13SLV281215P00102000
101 P50.15+1.93%321807-13SLV281215P00101000
100 P43.78+0.48%51408-31SLV281215P00100000
99 P49.72+17.24%101507-16SLV281215P00099000
98 P48.870%9907-16SLV281215P00098000
97 P00%0SLV281215P00097000
96 P00%0SLV281215P00096000
95 P44.97-1.06%1607-31SLV281215P00095000
94 P32.150%2105-11SLV281215P00094000
93 P43.45+35.11%2207-15SLV281215P00093000
92 P38.95+11.76%12206-23SLV281215P00092000
91 P41.440%2128907-13SLV281215P00091000
90 P35.50+4.50%16609-01SLV281215P00090000
89 P37.090%2003-20SLV281215P00089000
88 P36.00-4.00%6508-06SLV281215P00088000
87 P27.260%2105-13SLV281215P00087000
86 P36.75+4.40%2208-03SLV281215P00086000
85 P32.30+2.47%24708-13SLV281215P00085000
84 P35.32-3.34%1407-31SLV281215P00084000
83 P34.45+29.76%2407-28SLV281215P00083000
82 P27.40+15.37%1305-15SLV281215P00082000
81 P32.45+38.97%44907-29SLV281215P00081000
80 P27.65+5.74%11,32909-10SLV281215P00080000
79 P28.15-4.38%21,45708-05SLV281215P00079000
78 P29.90+18.98%10706-29SLV281215P00078000
77 P25.76-10.71%12408-07SLV281215P00077000
76 P23.85-7.84%121608-17SLV281215P00076000
75 P24.30+1.67%17709-15SLV281215P00075000
74 P25.60-2.74%63807-10SLV281215P00074000
73 P22.77+2.15%11009-15SLV281215P00073000
72 P20.80-2.44%22908-20SLV281215P00072000
71 P23.50+0.09%13620007-10SLV281215P00071000
70 P20.70+2.78%41,63909-15SLV281215P00070000
69 P18.29-6.25%113208-27SLV281215P00069000
68 P18.54-1.59%14208-19SLV281215P00068000
67 P18.44+5.37%24709-15SLV281215P00067000
66 P16.05+0.31%14308-28SLV281215P00066000
65 P15.99-7.14%22,26409-17SLV281215P00065000
64 P16.46+10.47%53,33509-10SLV281215P00064000
63 P15.35+5.50%13809-10SLV281215P00063000
62 P14.10-2.42%11,18309-17SLV281215P00062000
61 P13.50-3.57%11,22009-09SLV281215P00061000
60 P12.99-1.59%21,66009-17SLV281215P00060000
59 P12.56+6.17%121008-28SLV281215P00059000
58 P12.35+1.65%3,1843,32009-10SLV281215P00058000
57 P12.01+7.52%18809-10SLV281215P00057000
56 P11.00-3.93%1248608-12SLV281215P00056000
55 P10.77+7.70%21,69309-15SLV281215P00055000
54 P9.76+0.10%152708-28SLV281215P00054000
53 P9.80+1.24%123509-16SLV281215P00053000
52 P9.00+7.91%423709-02SLV281215P00052000
51 P8.48-2.53%12,18209-16SLV281215P00051000
50 P7.56-8.92%75,77109-17SLV281215P00050000
49 P7.30-3.95%83609-17SLV281215P00049000
48 P6.58-3.38%516708-20SLV281215P00048000
47 P6.87+9.05%15809-10SLV281215P00047000
46 P5.85-10.69%24309-17SLV281215P00046000
45 P5.58-5.42%13,46509-17SLV281215P00045000
44 P5.23-2.79%239708-27SLV281215P00044000
43 P5.04+1.82%125009-11SLV281215P00043000
42 P4.66+8.37%120309-11SLV281215P00042000
41 P4.40-4.35%105708-11SLV281215P00041000
40 P3.85-3.75%11,78909-17SLV281215P00040000
39 P3.80+7.04%23909-03SLV281215P00039000
38 P3.20-12.33%110509-17SLV281215P00038000
37 P3.22+7.33%113609-10SLV281215P00037000
36 P2.74-6.48%52908-26SLV281215P00036000
35 P2.63+2.73%18709-04SLV281215P00035000
34 P2.97+0.68%21007-29SLV281215P00034000
33 P2.54-9.29%506507-09SLV281215P00033000
32 P2.56+8.94%64507-28SLV281215P00032000
31 P2.33+7.87%630207-28SLV281215P00031000
30 P1.49-15.34%435809-17SLV281215P00030000
29 P1.50+3.45%1509-10SLV281215P00029000
28 P1.37+5.38%2609-01SLV281215P00028000
27 P1.200%1108-18SLV281215P00027000
26 P1.06-3.64%1809-10SLV281215P00026000
25 P0.92+4.55%167509-14SLV281215P00025000
24 P0.83+10.67%33309-14SLV281215P00024000
23 P00%0SLV281215P00023000
22 P00%0SLV281215P00022000
21 P00%0SLV281215P00021000
20 P0.45+4.65%179108-24SLV281215P00020000
19 P00%0SLV281215P00019000
18 P00%0SLV281215P00018000
17 P00%0SLV281215P00017000
16 P0.25-19.35%2108-31SLV281215P00016000
15 P0.20-28.57%12,65009-14SLV281215P00015000
14 P0.20-13.04%11209-16SLV281215P00014000
10 P0.10+11.11%1088706-22SLV281215P00010000
5 P0.04+33.33%3110808-26SLV281215P00005000


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