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
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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,77737,58018,04117,963


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 @ $60.00

Puts
Calls


SLV Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C4.35+8.75%203,68507-30SLV281215C00150000
149 C4.65+14.81%29907-30SLV281215C00149000
148 C4.10-9.89%225407-30SLV281215C00148000
147 C4.30-1.15%21807-23SLV281215C00147000
146 C1.51-66.81%22107-16SLV281215C00146000
145 C4.50-3.23%220707-23SLV281215C00145000
144 C9.29-19.57%194005-28SLV281215C00144000
143 C15.45-15.11%1810803-13SLV281215C00143000
142 C5.10+4.08%215507-09SLV281215C00142000
141 C4.90-66.67%120207-14SLV281215C00141000
140 C4.10-2.38%175707-28SLV281215C00140000
139 C18.620%8403-10SLV281215C00139000
138 C5.06-54.41%1748706-24SLV281215C00138000
137 C5.08-56.39%11406-24SLV281215C00137000
136 C00%0SLV281215C00136000
135 C4.83-0.41%645707-30SLV281215C00135000
134 C4.53-8.11%111107-17SLV281215C00134000
133 C9.580%6306-03SLV281215C00133000
132 C10.55-9.91%5705-27SLV281215C00132000
131 C7.95+11.19%112106-23SLV281215C00131000
130 C5.35+12.63%11,45507-30SLV281215C00130000
129 C5.25-55.88%2407-28SLV281215C00129000
128 C11.90+1.80%238305-22SLV281215C00128000
127 C8.07-8.81%11106-08SLV281215C00127000
126 C5.97-13.98%1407-07SLV281215C00126000
125 C4.94-7.66%61,19607-20SLV281215C00125000
124 C5.68-49.15%505606-30SLV281215C00124000
123 C4.65-21.72%2507-16SLV281215C00123000
122 C12.850%2105-20SLV281215C00122000
121 C5.63+8.27%41407-27SLV281215C00121000
120 C5.70+7.55%196007-30SLV281215C00120000
119 C11.76-7.40%124505-28SLV281215C00119000
118 C5.29+0.57%1907-30SLV281215C00118000
117 C5.50-5.98%46407-29SLV281215C00117000
116 C6.31+118.34%2407-22SLV281215C00116000
115 C8.00-4.76%1141306-18SLV281215C00115000
114 C14.850%2105-08SLV281215C00114000
113 C13.70-4.86%22405-20SLV281215C00113000
112 C6.52+1.09%221807-09SLV281215C00112000
111 C6.20-61.13%23418607-21SLV281215C00111000
110 C6.07+19.02%101,72307-30SLV281215C00110000
109 C9.94+17.08%92606-17SLV281215C00109000
108 C8.50-58.68%331906-09SLV281215C00108000
107 C7.10-16.47%11906-23SLV281215C00107000
106 C8.25-2.94%1806-11SLV281215C00106000
105 C6.85+18.10%351307-22SLV281215C00105000
104 C6.75+3.05%302706-26SLV281215C00104000
103 C6.55-9.28%618006-25SLV281215C00103000
102 C7.09+102.57%29107-22SLV281215C00102000
101 C6.30-3.82%515807-29SLV281215C00101000
100 C6.57+0.92%131,72607-30SLV281215C00100000
99 C7.26+14.15%85207-22SLV281215C00099000
98 C4.91-79.58%2207-08SLV281215C00098000
97 C7.60+1.60%2507-09SLV281215C00097000
96 C7.60+7.95%43507-22SLV281215C00096000
95 C6.70-3.46%411907-28SLV281215C00095000
94 C7.79+5.27%22407-09SLV281215C00094000
93 C7.20-56.63%4107-08SLV281215C00093000
92 C8.28-22.25%14307-06SLV281215C00092000
91 C8.04+5.10%24307-22SLV281215C00091000
90 C7.50-3.72%480107-28SLV281215C00090000
89 C7.59-27.44%22707-13SLV281215C00089000
88 C7.40-10.30%111607-29SLV281215C00088000
87 C8.20-50.72%934707-21SLV281215C00087000
86 C8.20-60.00%2107-14SLV281215C00086000
85 C8.17+10.55%1443707-23SLV281215C00085000
84 C8.45+5.62%703407-21SLV281215C00084000
83 C8.75+14.38%291707-21SLV281215C00083000
82 C9.08+69.09%25607-22SLV281215C00082000
81 C8.18-6.94%23707-29SLV281215C00081000
80 C8.50+5.59%11,94607-30SLV281215C00080000
79 C7.46-10.12%505307-16SLV281215C00079000
78 C9.20+12.20%11807-21SLV281215C00078000
77 C10.09+8.49%22707-22SLV281215C00077000
76 C8.96+3.94%616107-20SLV281215C00076000
75 C9.04+0.11%42,24007-29SLV281215C00075000
74 C9.00-8.72%1093207-28SLV281215C00074000
73 C9.85+10.06%115507-21SLV281215C00073000
72 C10.09+10.27%223007-24SLV281215C00072000
71 C10.30+11.35%140507-21SLV281215C00071000
70 C10.55+4.25%162,79907-30SLV281215C00070000
69 C10.85+2.36%301,24907-30SLV281215C00069000
68 C10.91+2.44%12921807-29SLV281215C00068000
67 C10.70-5.31%222707-29SLV281215C00067000
66 C11.70+15.27%116907-30SLV281215C00066000
65 C11.29+10.47%21,83207-30SLV281215C00065000
64 C10.93-0.64%11,37707-29SLV281215C00064000
63 C11.50-0.86%4611507-29SLV281215C00063000
62 C12.80-3.47%220207-14SLV281215C00062000
61 C12.80+1.59%121907-30SLV281215C00061000
60 C12.65+8.12%721,95207-30SLV281215C00060000
59 C13.07-5.90%453807-29SLV281215C00059000
58 C12.80+7.29%24307-29SLV281215C00058000
57 C12.90+5.31%115507-20SLV281215C00057000
56 C12.80-13.16%5014507-30SLV281215C00056000
55 C13.55+1.88%1289107-30SLV281215C00055000
54 C13.40-6.16%428307-29SLV281215C00054000
53 C16.25+14.44%1321907-30SLV281215C00053000
52 C14.20+3.65%1718307-30SLV281215C00052000
51 C15.15+3.48%834407-30SLV281215C00051000
50 C15.95+8.87%1053,77807-30SLV281215C00050000
49 C16.00-0.99%16607-28SLV281215C00049000
48 C16.15-2.71%8226807-27SLV281215C00048000
47 C16.30+2.52%13407-28SLV281215C00047000
46 C16.55+2.80%164307-20SLV281215C00046000
45 C18.10+6.91%589007-29SLV281215C00045000
44 C18.70+7.78%312907-30SLV281215C00044000
43 C17.95+6.28%112707-17SLV281215C00043000
42 C18.48-4.74%145207-28SLV281215C00042000
41 C19.04-15.75%23907-28SLV281215C00041000
40 C20.50+0.59%31,04107-30SLV281215C00040000
39 C20.15-9.44%217807-28SLV281215C00039000
38 C20.95-7.30%11007-29SLV281215C00038000
37 C20.80+3.48%22607-20SLV281215C00037000
36 C21.00-9.48%51007-16SLV281215C00036000
35 C22.95+0.97%614207-30SLV281215C00035000
34 C23.95+9.11%1478007-21SLV281215C00034000
33 C23.72+0.72%24107-29SLV281215C00033000
32 C24.40+4.50%22907-28SLV281215C00032000
31 C26.25+4.58%83407-30SLV281215C00031000
30 C26.30+2.94%241,52307-30SLV281215C00030000
29 C00%0SLV281215C00029000
28 C00%0SLV281215C00028000
27 C00%0SLV281215C00027000
26 C00%0SLV281215C00026000
25 C30.00-4.91%26307-30SLV281215C00025000
24 C00%0SLV281215C00024000
23 C00%0SLV281215C00023000
22 C00%0SLV281215C00022000
21 C33.75+4.49%2407-30SLV281215C00021000
20 C33.09-1.66%426707-28SLV281215C00020000
19 C34.01-2.55%2107-28SLV281215C00019000
18 C34.96-2.35%2307-28SLV281215C00018000
17 C36.40+1.82%10707-29SLV281215C00017000
16 C37.95+2.02%6907-30SLV281215C00016000
15 C38.85+3.82%192,84207-30SLV281215C00015000
14 C40.00+3.09%40544807-30SLV281215C00014000
10 C42.47+2.66%83707-29SLV281215C00010000
5 C47.90-0.21%52907-30SLV281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
150 P95.85-3.67%69307-22SLV281215P00150000
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 P86.13-0.31%1306-22SLV281215P00145000
144 P00%0SLV281215P00144000
143 P00%0SLV281215P00143000
142 P72.30-4.81%121305-14SLV281215P00142000
141 P80.05-3.32%1104-06SLV281215P00141000
140 P87.19-0.38%151607-24SLV281215P00140000
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 P79.68+2.52%7807-16SLV281215P00130000
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 P69.20+2.13%24007-29SLV281215P00120000
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 P55.50+7.98%22507-06SLV281215P00110000
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 P49.65+3.76%21407-28SLV281215P00100000
99 P49.72+17.24%101507-16SLV281215P00099000
98 P48.870%9907-16SLV281215P00098000
97 P00%0SLV281215P00097000
96 P00%0SLV281215P00096000
95 P45.45+4.15%2507-20SLV281215P00095000
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 P41.28-1.48%436007-20SLV281215P00090000
89 P37.090%2003-20SLV281215P00089000
88 P37.50+7.70%6306-30SLV281215P00088000
87 P27.260%2105-13SLV281215P00087000
86 P35.20+12.03%23007-02SLV281215P00086000
85 P36.30+0.97%24607-28SLV281215P00085000
84 P36.54+46.75%1307-17SLV281215P00084000
83 P34.45+29.76%2407-28SLV281215P00083000
82 P27.40+15.37%1305-15SLV281215P00082000
81 P32.45+38.97%44907-29SLV281215P00081000
80 P31.81-3.34%81,31907-28SLV281215P00080000
79 P32.05+3.45%11,44707-17SLV281215P00079000
78 P29.90+18.98%10706-29SLV281215P00078000
77 P30.40+8.53%22307-16SLV281215P00077000
76 P26.34-5.93%121507-02SLV281215P00076000
75 P27.80+9.58%14507-23SLV281215P00075000
74 P25.60-2.74%63807-10SLV281215P00074000
73 P24.70+17.34%3806-30SLV281215P00073000
72 P25.80+2.26%22507-16SLV281215P00072000
71 P23.50+0.09%13620007-10SLV281215P00071000
70 P23.00-4.17%91,93807-30SLV281215P00070000
69 P24.00+10.34%113107-24SLV281215P00069000
68 P21.36+5.38%23907-30SLV281215P00068000
67 P21.15+4.19%24607-29SLV281215P00067000
66 P20.91-0.67%13407-28SLV281215P00066000
65 P20.00-1.57%12,27107-30SLV281215P00065000
64 P18.59-5.10%63,32307-21SLV281215P00064000
63 P18.01-9.50%23007-21SLV281215P00063000
62 P17.52+7.88%113407-13SLV281215P00062000
61 P17.20+2.08%1,2191,21907-29SLV281215P00061000
60 P15.72-2.06%121,65207-30SLV281215P00060000
59 P15.35-6.69%5719107-29SLV281215P00059000
58 P15.35+4.42%119207-30SLV281215P00058000
57 P13.55+2.19%475607-29SLV281215P00057000
56 P14.51+2.11%63845307-16SLV281215P00056000
55 P12.60+8.15%121,27807-30SLV281215P00055000
54 P11.00-5.98%149907-30SLV281215P00054000
53 P11.25-1.75%223407-30SLV281215P00053000
52 P9.15-16.51%123107-30SLV281215P00052000
51 P9.80-5.77%51,37407-29SLV281215P00051000
50 P9.61-5.04%35,19807-30SLV281215P00050000
49 P8.55-13.64%2807-22SLV281215P00049000
48 P7.50-5.06%113407-06SLV281215P00048000
47 P8.30-2.12%144907-24SLV281215P00047000
46 P7.39+4.23%12807-15SLV281215P00046000
45 P6.40-12.33%22,58407-30SLV281215P00045000
44 P7.19-0.83%49307-17SLV281215P00044000
43 P6.70+4.04%19223807-20SLV281215P00043000
42 P6.00+12.15%103807-20SLV281215P00042000
41 P5.05-4.54%45707-22SLV281215P00041000
40 P4.850.00%301,75707-29SLV281215P00040000
39 P4.55+2.25%115207-28SLV281215P00039000
38 P4.08+2.00%107807-27SLV281215P00038000
37 P3.70+7.25%10013307-14SLV281215P00037000
36 P3.40+3.03%13207-13SLV281215P00036000
35 P3.10-11.17%105907-30SLV281215P00035000
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 P2.15+2.38%734307-29SLV281215P00030000
29 P00%0SLV281215P00029000
28 P00%0SLV281215P00028000
27 P00%0SLV281215P00027000
26 P00%0SLV281215P00026000
25 P1.08-6.09%1067407-30SLV281215P00025000
24 P00%0SLV281215P00024000
23 P00%0SLV281215P00023000
22 P00%0SLV281215P00022000
21 P00%0SLV281215P00021000
20 P0.50-3.85%10077707-30SLV281215P00020000
19 P00%0SLV281215P00019000
18 P00%0SLV281215P00018000
17 P00%0SLV281215P00017000
16 P00%0SLV281215P00016000
15 P0.230.00%52,65007-30SLV281215P00015000
14 P00%0SLV281215P00014000
10 P0.10+11.11%1088706-22SLV281215P00010000
5 P0.03-40.00%106707-24SLV281215P00005000


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