SLV
iShares Silver Trust
stockNYSEETF
Market OpenOct 14, 2026 3:21:10 PM EDT
50.29USD-5.973%(-3.20)29,833,326
Pre-marketOct 14, 2026 9:29:59 AM EDT
51.32USD-4.057%(-2.17)
Expiration Dates
Open interestCallsITM 3,586OTM 35,980PutsITM 10,869OTM 2,840P/C 0.35
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 74.00 C | 0.01 | 0.00% | 205 | 205 | 10-06 |
| 73.00 C | 0.02 | 0.00% | 772 | 772 | 10-06 |
| 72.00 C | 0.01 | -50.00% | 837 | 838 | 10-05 |
| 71.00 C | 0.03 | 0.00% | 1 | 1 | 10-01 |
| 70.50 C | — | — | 0 | 0 | — |
| 70.00 C | 0.02 | 0.00% | 2 | 1 | 10-07 |
| 69.50 C | — | — | 0 | 0 | — |
| 69.00 C | 0.03 | 0.00% | 1 | 1 | 10-08 |
| 68.50 C | — | — | 0 | 0 | — |
| 68.00 C | — | — | 0 | 0 | — |
| 67.50 C | 0.01 | -50.00% | 7 | 217 | 10-08 |
| 67.00 C | — | — | 0 | 0 | — |
| 66.50 C | 0.02 | +100.00% | 60 | 62 | 10-08 |
| 66.00 C | 0.01 | -50.00% | 47 | 97 | 10-08 |
| 65.50 C | — | — | 0 | 0 | — |
| 65.00 C | 0.01 | 0.00% | 1 | 6 | 10-13 |
| 64.50 C | 0.03 | 0.00% | 75 | 78 | 10-07 |
| 64.00 C | 0.01 | 0.00% | 10 | 79 | 10-12 |
| 63.50 C | 0.01 | -66.67% | 205 | 195 | 10-09 |
| 63.00 C | 0.03 | 0.00% | 8 | 121 | 10-09 |
| 62.50 C | 0.03 | 0.00% | 23 | 23 | 10-06 |
| 62.00 C | 0.01 | -66.67% | 25 | 37 | 10-13 |
| 61.50 C | 0.03 | 0.00% | 19 | 22 | 10-08 |
| 61.00 C | 0.01 | -50.00% | 29 | 126 | 10-12 |
| 60.50 C | 0.02 | -33.33% | 738 | 802 | 10-12 |
| 60.00 C | 0.01 | 0.00% | 3 | 1,322 | 10-13 |
| 59.50 C | 0.01 | 0.00% | 1 | 134 | 10-13 |
| 59.00 C | 0.01 | 0.00% | 6 | 244 | 10-13 |
| 58.50 C | 0.01 | -50.00% | 19 | 911 | 10-13 |
| 58.00 C | 0.01 | -75.00% | 1,231 | 1,770 | 10-13 |
| 57.50 C | 0.01 | -80.00% | 138 | 399 | 10-13 |
| 57.00 C | 0.01 | -83.33% | 984 | 1,883 | 10-13 |
| 56.50 C | 0.02 | -71.43% | 63 | 1,062 | 10-13 |
| 56.00 C | 0.04 | -66.67% | 5,551 | 8,911 | 10-13 |
| 55.50 C | 0.06 | -66.67% | 5,803 | 5,396 | 10-13 |
| 55.00 C | 0.10 | -67.74% | 4,023 | 3,262 | 10-13 |
| 54.50 C | 0.16 | -68.63% | 4,275 | 2,616 | 10-13 |
| 54.00 C | 0.28 | -62.67% | 4,082 | 2,476 | 10-13 |
| 53.50 C | 0.49 | -56.25% | 1,894 | 1,133 | 10-13 |
| 53.00 C | 0.80 | -47.37% | 668 | 554 | 10-13 |
| 52.50 C | 1.18 | -38.22% | 113 | 102 | 10-13 |
| 52.00 C | 1.59 | -36.65% | 144 | 62 | 10-13 |
| 51.50 C | 2.12 | -28.86% | 16 | 32 | 10-13 |
| 51.00 C | 2.56 | -35.19% | 11 | 23 | 10-13 |
| 50.50 C | 4.38 | +46.98% | 1 | 5 | 10-09 |
| 50.00 C | 3.55 | -19.32% | 4 | 22 | 10-13 |
| 49.50 C | 4.06 | -9.38% | 1 | 9 | 10-08 |
| 49.00 C | 4.82 | -15.44% | 400 | 402 | 10-13 |
| 48.50 C | 5.28 | 0.00% | 428 | 405 | 10-13 |
| 48.00 C | 5.48 | 0.00% | 49 | 31 | 10-13 |
| 47.50 C | 6.20 | -15.53% | 64 | 63 | 10-13 |
| 47.00 C | 6.67 | -15.46% | 63 | 63 | 10-13 |
| 46.50 C | 7.24 | 0.00% | 21 | 21 | 10-13 |
| 46.00 C | 7.53 | -11.41% | 22 | 75 | 10-13 |
| 45.50 C | 7.98 | -18.82% | 19 | 20 | 10-13 |
| 45.00 C | 8.55 | +3.14% | 128 | 116 | 10-13 |
| 44.50 C | 9.00 | -3.95% | 146 | 114 | 10-13 |
| 44.00 C | 9.55 | -10.41% | 94 | 63 | 10-13 |
| 43.50 C | 10.00 | -9.01% | 90 | 61 | 10-13 |
| 43.00 C | 10.57 | -9.19% | 207 | 203 | 10-13 |
| 42.50 C | 11.02 | -8.85% | 332 | 209 | 10-13 |
| 42.00 C | 11.54 | -7.61% | 381 | 343 | 10-13 |
| 41.50 C | 12.01 | -8.39% | 354 | 341 | 10-13 |
| 41.00 C | 12.55 | -6.62% | 499 | 493 | 10-13 |
| 40.50 C | 13.01 | -6.67% | 441 | 532 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 74.00 P | — | — | 0 | 0 | — |
| 73.00 P | — | — | 0 | 0 | — |
| 72.00 P | — | — | 0 | 0 | — |
| 71.00 P | — | — | 0 | 0 | — |
| 70.50 P | 16.95 | 0.00% | 1 | 1 | 10-13 |
| 70.00 P | 16.49 | +9.93% | 3 | 0 | 10-13 |
| 69.50 P | — | — | 0 | 0 | — |
| 69.00 P | 15.48 | +10.57% | 2 | 0 | 10-13 |
| 68.50 P | — | — | 0 | 0 | — |
| 68.00 P | — | — | 0 | 0 | — |
| 67.50 P | — | — | 0 | 0 | — |
| 67.00 P | — | — | 0 | 0 | — |
| 66.50 P | — | — | 0 | 0 | — |
| 66.00 P | — | — | 0 | 0 | — |
| 65.50 P | — | — | 0 | 0 | — |
| 65.00 P | — | — | 0 | 0 | — |
| 64.50 P | — | — | 0 | 0 | — |
| 64.00 P | 10.46 | 0.00% | 2 | 2 | 10-13 |
| 63.50 P | 9.99 | 0.00% | 2 | 0 | 10-13 |
| 63.00 P | — | — | 0 | 0 | — |
| 62.50 P | — | — | 0 | 0 | — |
| 62.00 P | — | — | 0 | 0 | — |
| 61.50 P | — | — | 0 | 0 | — |
| 61.00 P | 6.55 | 0.00% | 1 | 0 | 09-30 |
| 60.50 P | 6.94 | +27.11% | 1 | 1 | 10-13 |
| 60.00 P | 6.48 | +16.55% | 6 | 0 | 10-13 |
| 59.50 P | 5.12 | +10.58% | 3 | 0 | 10-12 |
| 59.00 P | 5.35 | +17.58% | 8 | 3 | 10-13 |
| 58.50 P | 4.94 | +19.90% | 6 | 0 | 10-13 |
| 58.00 P | 4.46 | +22.87% | 4 | 24 | 10-13 |
| 57.50 P | 4.16 | +37.29% | 6 | 25 | 10-13 |
| 57.00 P | 3.45 | +28.73% | 41 | 69 | 10-13 |
| 56.50 P | 3.00 | +37.61% | 6 | 41 | 10-13 |
| 56.00 P | 2.43 | +38.86% | 106 | 358 | 10-13 |
| 55.50 P | 1.98 | +55.91% | 70 | 239 | 10-13 |
| 55.00 P | 1.57 | +74.44% | 404 | 864 | 10-13 |
| 54.50 P | 1.15 | +85.48% | 442 | 1,075 | 10-13 |
| 54.00 P | 0.77 | +108.11% | 1,147 | 1,627 | 10-13 |
| 53.50 P | 0.47 | +113.64% | 2,844 | 1,887 | 10-13 |
| 53.00 P | 0.26 | +116.67% | 3,207 | 1,701 | 10-13 |
| 52.50 P | 0.15 | +114.29% | 682 | 579 | 10-13 |
| 52.00 P | 0.08 | +60.00% | 1,500 | 1,144 | 10-13 |
| 51.50 P | 0.04 | +100.00% | 464 | 665 | 10-13 |
| 51.00 P | 0.01 | 0.00% | 299 | 453 | 10-13 |
| 50.50 P | 0.01 | 0.00% | 23 | 111 | 10-13 |
| 50.00 P | 0.01 | -50.00% | 117 | 871 | 10-13 |
| 49.50 P | 0.01 | -50.00% | 372 | 391 | 10-12 |
| 49.00 P | 0.01 | 0.00% | 3 | 75 | 10-13 |
| 48.50 P | 0.02 | -50.00% | 2 | 97 | 10-09 |
| 48.00 P | 0.01 | -85.71% | 36 | 92 | 10-09 |
| 47.50 P | 0.01 | -75.00% | 28 | 37 | 10-09 |
| 47.00 P | 0.01 | 0.00% | 5 | 62 | 10-13 |
| 46.50 P | 0.02 | -33.33% | 20 | 21 | 10-06 |
| 46.00 P | 0.02 | 0.00% | 6 | 3 | 10-13 |
| 45.50 P | 0.03 | 0.00% | 2 | 2 | 10-02 |
| 45.00 P | 0.01 | -50.00% | 8 | 22 | 10-12 |
| 44.50 P | 0.02 | 0.00% | 10 | 10 | 10-07 |
| 44.00 P | 0.02 | 0.00% | 502 | 506 | 10-08 |
| 43.50 P | 0.01 | 0.00% | 611 | 611 | 10-05 |
| 43.00 P | 0.01 | 0.00% | 6 | 6 | 10-05 |
| 42.50 P | — | — | 0 | 0 | — |
| 42.00 P | 0.01 | 0.00% | 1 | 4 | 10-05 |
| 41.50 P | 0.01 | 0.00% | 5 | 5 | 09-30 |
| 41.00 P | 0.01 | -50.00% | 4 | 5 | 10-09 |
| 40.50 P | 0.02 | 0.00% | 20 | 20 | 10-02 |