SLV
iShares Silver Trust
stockNYSEETF
At CloseNov 3, 2026 3:59:58 PM EST
44.83USD-1.613%(-0.74)18,705,945
Pre-marketNov 3, 2026 9:29:59 AM EST
45.06USD-1.108%(-0.50)
After-hoursNov 3, 2026 4:58:30 PM EST
44.95USD+0.256%(+0.11)
Expiration Dates
Open interestCallsITM 7,537OTM 65,800PutsITM 45,846OTM 17,593P/C 0.87
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 C | 0.36 | +2.86% | 15 | 3,291 | 11-02 |
| 145 C | 0.41 | -6.82% | 1 | 1,699 | 11-02 |
| 140 C | 0.40 | -27.27% | 1 | 1,237 | 10-22 |
| 135 C | 0.73 | -57.06% | 5 | 618 | 10-09 |
| 130 C | 0.62 | -21.52% | 75 | 176 | 10-14 |
| 125 C | 0.48 | -7.69% | 18 | 293 | 11-02 |
| 124 C | 2.39 | +16.59% | 28 | 602 | 09-02 |
| 123 C | 0.52 | -54.78% | 100 | 105 | 10-29 |
| 122 C | 0.53 | +1.92% | 100 | 324 | 11-02 |
| 121 C | 0.54 | +1.89% | 100 | 425 | 11-02 |
| 120 C | 0.55 | +1.85% | 1 | 2,250 | 11-02 |
| 119 C | 1.29 | 0.00% | 52 | 24 | 09-28 |
| 118 C | 1.30 | -31.58% | 22 | 26 | 09-28 |
| 117 C | 0.54 | -12.90% | 1 | 255 | 10-30 |
| 116 C | 2.46 | -1.60% | 4 | 75 | 09-17 |
| 115 C | 0.83 | -19.42% | 1 | 70 | 10-15 |
| 114 C | 1.13 | -54.07% | 1 | 144 | 10-06 |
| 113 C | 1.01 | -4.72% | 1 | 323 | 10-08 |
| 112 C | 1.31 | -67.25% | 10 | 499 | 10-01 |
| 111 C | 0.67 | -82.37% | 1 | 2 | 10-29 |
| 110 C | 0.66 | +4.76% | 201 | 662 | 11-02 |
| 109 C | 2.00 | -2.91% | 1 | 256 | 09-25 |
| 108 C | 0.92 | -75.14% | 13 | 15 | 10-20 |
| 107 C | 1.24 | -40.10% | 1 | 67 | 10-09 |
| 106 C | 0.67 | -43.22% | 1 | 68 | 10-30 |
| 105 C | 0.69 | -32.35% | 10 | 137 | 11-02 |
| 104 C | 1.23 | -10.87% | 1 | 147 | 10-08 |
| 103 C | 1.08 | -7.69% | 1 | 450 | 10-20 |
| 102 C | 0.73 | -30.48% | 1 | 251 | 10-30 |
| 101 C | 0.95 | +3.26% | 1 | 297 | 10-27 |
| 100 C | 0.75 | -6.25% | 5 | 2,911 | 11-02 |
| 99 C | 0.74 | -39.34% | 1 | 816 | 11-02 |
| 98 C | 1.22 | -63.80% | 15 | 219 | 10-15 |
| 97 C | 1.76 | -65.83% | 1 | 538 | 10-06 |
| 96 C | 1.15 | -73.86% | 1 | 79 | 10-14 |
| 95 C | 0.86 | -4.44% | 1 | 231 | 10-30 |
| 94 C | 3.19 | -18.41% | 2 | 114 | 07-13 |
| 93 C | 1.41 | -18.50% | 1 | 276 | 10-15 |
| 92 C | 2.52 | -17.11% | 1 | 204 | 09-28 |
| 91 C | 1.94 | -44.89% | 1 | 610 | 10-07 |
| 90 C | 1.05 | +1.94% | 5 | 804 | 11-02 |
| 89 C | 3.20 | -3.03% | 4 | 670 | 09-25 |
| 88 C | 1.48 | -31.48% | 3 | 101 | 10-14 |
| 87 C | 1.71 | -20.83% | 23 | 218 | 10-15 |
| 86 C | 2.19 | -14.12% | 36 | 893 | 10-09 |
| 85 C | 1.24 | +7.83% | 3 | 422 | 11-02 |
| 84 C | 1.90 | -23.69% | 2 | 373 | 10-19 |
| 83 C | 1.47 | -23.83% | 4 | 377 | 10-28 |
| 82 C | 1.30 | -21.69% | 43 | 196 | 11-02 |
| 81 C | 1.42 | -15.48% | 5 | 332 | 10-30 |
| 80 C | 1.52 | +14.29% | 111 | 3,671 | 11-02 |
| 79 C | 1.43 | -18.29% | 19 | 114 | 10-30 |
| 78 C | 1.77 | -20.63% | 1 | 696 | 10-23 |
| 77 C | 1.57 | +6.08% | 10 | 462 | 11-02 |
| 76 C | 1.53 | -21.13% | 1 | 262 | 10-30 |
| 75 C | 1.63 | +1.24% | 1 | 899 | 11-02 |
| 74 C | 1.89 | -29.74% | 1 | 261 | 10-29 |
| 73 C | 1.98 | -11.21% | 1 | 245 | 10-29 |
| 72 C | 1.90 | +6.15% | 10 | 645 | 11-02 |
| 71 C | 2.38 | -24.20% | 8 | 766 | 10-27 |
| 70 C | 2.06 | +3.00% | 7 | 1,633 | 11-02 |
| 69 C | 2.01 | -20.87% | 2 | 356 | 10-30 |
| 68 C | 2.24 | +9.80% | 3 | 402 | 11-02 |
| 67 C | 2.25 | -0.44% | 3 | 919 | 11-02 |
| 66 C | 2.47 | +7.39% | 3 | 2,925 | 11-02 |
| 65 C | 2.45 | 0.00% | 18 | 4,231 | 11-02 |
| 64 C | 2.90 | -11.31% | 2 | 528 | 10-29 |
| 63 C | 2.70 | -0.74% | 22 | 271 | 11-02 |
| 62 C | 2.71 | -25.75% | 12 | 1,935 | 10-30 |
| 61 C | 2.98 | -10.78% | 2 | 277 | 11-02 |
| 60 C | 3.25 | +8.33% | 6 | 2,296 | 11-02 |
| 59 C | 3.35 | +9.84% | 4 | 3,943 | 11-02 |
| 58 C | 3.70 | +12.12% | 5 | 514 | 11-02 |
| 57 C | 3.81 | +7.32% | 2 | 402 | 11-02 |
| 56 C | 3.90 | +6.85% | 1 | 1,461 | 11-02 |
| 55 C | 4.07 | +4.36% | 25 | 2,443 | 11-02 |
| 54 C | 4.19 | -10.85% | 3,443 | 1,333 | 10-30 |
| 53 C | 4.65 | +6.90% | 1 | 615 | 11-02 |
| 52 C | 4.80 | +5.49% | 17 | 827 | 11-02 |
| 51 C | 4.85 | -18.49% | 14 | 366 | 10-30 |
| 50 C | 5.37 | +3.27% | 3,026 | 4,110 | 11-02 |
| 49 C | 5.72 | +4.00% | 77 | 274 | 11-02 |
| 48 C | 5.70 | -17.03% | 125 | 238 | 10-30 |
| 47 C | 6.20 | -15.07% | 12 | 114 | 10-30 |
| 46 C | 6.98 | +7.72% | 4 | 51 | 11-02 |
| 45 C | 7.60 | +10.14% | 3 | 143 | 11-02 |
| 44 C | 8.10 | +11.88% | 1 | 121 | 11-02 |
| 43 C | 7.66 | -16.74% | 1 | 17 | 10-30 |
| 42 C | 8.16 | -30.55% | 9 | 103 | 10-30 |
| 41 C | 9.79 | +12.14% | 1 | 30 | 11-02 |
| 40 C | 9.20 | -15.98% | 20 | 165 | 10-30 |
| 39 C | 15.18 | -18.39% | 1 | 36 | 10-14 |
| 38 C | 11.44 | +9.47% | 4 | 81 | 11-02 |
| 37 C | 12.00 | -31.47% | 20 | 29 | 11-02 |
| 36 C | 11.65 | -26.78% | 2 | 150 | 10-30 |
| 35 C | 14.80 | -19.35% | 2 | 72 | 10-29 |
| 34 C | 17.05 | -26.98% | 1 | 334 | 10-27 |
| 33 C | 21.27 | -12.29% | 1 | 3 | 10-20 |
| 32 C | 24.19 | -14.31% | 1 | 19 | 10-01 |
| 31 C | 19.30 | -2.62% | 20 | 50 | 10-23 |
| 30 C | 18.56 | -6.73% | 1 | 6,076 | 10-29 |
| 29 C | 17.03 | -45.76% | 2 | 5 | 10-30 |
| 28 C | 19.27 | 0.00% | 3 | 3 | 11-02 |
| 27 C | — | — | 0 | 0 | — |
| 26 C | 28.36 | -2.88% | 2 | 7 | 10-07 |
| 25 C | 30.78 | -18.68% | 5 | 166 | 10-05 |
| 24 C | 29.89 | -20.02% | 2 | 2 | 07-08 |
| 23 C | 30.75 | 0.00% | 2 | 1 | 07-08 |
| 22 C | 33.15 | -4.47% | 2 | 6 | 07-22 |
| 21 C | — | — | 0 | 0 | — |
| 20 C | 25.50 | -17.74% | 10 | 16 | 10-30 |
| 19 C | — | — | 0 | 0 | — |
| 18 C | 38.60 | +5.90% | 4 | 1 | 08-05 |
| 17 C | 37.56 | 0.00% | 4 | 2 | 07-10 |
| 16 C | — | — | 0 | 0 | — |
| 15 C | 42.90 | +15.14% | 56 | 40 | 08-18 |
| 14 C | 38.10 | -2.56% | 2 | 2 | 07-28 |
| 10 C | — | — | 0 | 0 | — |
| 5 C | 50.65 | 0.00% | 2 | 0 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 P | — | — | 0 | 0 | — |
| 145 P | — | — | 0 | 0 | — |
| 140 P | 84.55 | 0.00% | 2 | 0 | 10-06 |
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 124 P | 69.76 | 0.00% | 2 | 0 | 07-09 |
| 123 P | — | — | 0 | 0 | — |
| 122 P | — | — | 0 | 0 | — |
| 121 P | — | — | 0 | 0 | — |
| 120 P | — | — | 0 | 0 | — |
| 119 P | — | — | 0 | 0 | — |
| 118 P | — | — | 0 | 0 | — |
| 117 P | 57.11 | 0.00% | 20 | 0 | 08-20 |
| 116 P | — | — | 0 | 0 | — |
| 115 P | 62.35 | 0.00% | 1 | 0 | 06-26 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | 58.00 | 0.00% | 2 | 0 | 07-09 |
| 111 P | — | — | 0 | 0 | — |
| 110 P | 52.57 | 0.00% | 6 | 0 | 08-13 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | 52.77 | +15.45% | 1 | 0 | 10-20 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | 47.71 | 0.00% | 3 | 0 | 09-28 |
| 102 P | — | — | 0 | 0 | — |
| 101 P | 48.91 | 0.00% | 2 | 0 | 07-15 |
| 100 P | 44.78 | +6.11% | 14 | 0 | 09-29 |
| 99 P | 47.73 | +24.46% | 2 | 0 | 10-15 |
| 98 P | 44.78 | +15.06% | 5 | 0 | 06-24 |
| 97 P | 43.64 | 0.00% | 2 | 0 | 07-09 |
| 96 P | 33.05 | 0.00% | 154 | 0 | 05-26 |
| 95 P | 43.74 | +3.18% | 1 | 0 | 07-31 |
| 94 P | 31.28 | 0.00% | 4 | 1 | 05-26 |
| 93 P | 31.30 | +1.62% | 1 | 0 | 05-27 |
| 92 P | 37.20 | 0.00% | 1 | 0 | 10-01 |
| 91 P | 36.25 | +5.38% | 39 | 1 | 10-05 |
| 90 P | 45.95 | +20.13% | 1 | 2 | 10-30 |
| 89 P | 34.15 | +4.92% | 30 | 9 | 10-06 |
| 88 P | 33.78 | -9.05% | 1 | 2 | 09-30 |
| 87 P | 37.32 | +8.27% | 2 | 1 | 07-16 |
| 86 P | 31.30 | +4.06% | 1 | 8 | 10-07 |
| 85 P | 30.46 | +5.36% | 2 | 2 | 10-06 |
| 84 P | 34.05 | +43.97% | 28 | 13 | 07-20 |
| 83 P | 32.78 | +6.67% | 2 | 9 | 07-28 |
| 82 P | 25.65 | -16.67% | 2 | 3 | 08-17 |
| 81 P | 25.62 | -2.95% | 2 | 1,136 | 09-02 |
| 80 P | 35.80 | +12.40% | 1 | 51 | 10-30 |
| 79 P | 27.10 | -3.46% | 10 | 69 | 10-16 |
| 78 P | 26.03 | +2.32% | 1 | 1,522 | 10-20 |
| 77 P | 23.70 | +4.08% | 13 | 169 | 10-12 |
| 76 P | 22.88 | -1.89% | 3 | 1,102 | 10-13 |
| 75 P | 31.20 | +39.10% | 2 | 502 | 10-30 |
| 74 P | 21.69 | +16.99% | 2 | 15 | 10-13 |
| 73 P | 19.30 | +3.99% | 3 | 14 | 09-11 |
| 72 P | 16.84 | -12.15% | 4 | 10 | 09-22 |
| 71 P | 25.49 | +51.10% | 4 | 4 | 11-02 |
| 70 P | 26.37 | +18.41% | 4 | 379 | 10-30 |
| 69 P | 20.22 | +9.42% | 2 | 9 | 07-15 |
| 68 P | 14.07 | -8.46% | 1 | 22 | 09-09 |
| 67 P | 19.54 | +46.59% | 3 | 33 | 10-23 |
| 66 P | 22.23 | +16.33% | 24 | 1,172 | 10-30 |
| 65 P | 21.70 | +19.82% | 7 | 193 | 10-30 |
| 64 P | 14.75 | +30.53% | 6 | 1,576 | 10-15 |
| 63 P | 19.60 | +51.94% | 1 | 629 | 10-30 |
| 62 P | 19.12 | +62.03% | 700 | 2,509 | 10-30 |
| 61 P | 18.18 | +75.14% | 17 | 1,031 | 10-30 |
| 60 P | 17.30 | +27.21% | 29 | 1,609 | 10-30 |
| 59 P | 12.82 | +6.48% | 1 | 450 | 10-26 |
| 58 P | 12.15 | +22.60% | 1 | 144 | 10-23 |
| 57 P | 13.39 | -9.83% | 500 | 5,416 | 11-02 |
| 56 P | 13.79 | +18.27% | 1 | 721 | 10-30 |
| 55 P | 11.05 | +9.41% | 22 | 7,401 | 10-29 |
| 54 P | 8.95 | -3.56% | 10 | 1,304 | 10-27 |
| 53 P | 10.36 | +18.94% | 6 | 200 | 11-02 |
| 52 P | 10.80 | +38.46% | 1 | 5,224 | 10-30 |
| 51 P | 8.94 | -11.31% | 126 | 158 | 11-02 |
| 50 P | 8.40 | -10.64% | 45 | 3,564 | 11-02 |
| 49 P | 8.65 | +51.75% | 12 | 117 | 10-30 |
| 48 P | 7.10 | -12.35% | 16 | 318 | 11-02 |
| 47 P | 7.33 | +28.60% | 3 | 3,324 | 10-30 |
| 46 P | 4.80 | +9.09% | 40 | 172 | 10-26 |
| 45 P | 5.30 | -11.67% | 2 | 3,526 | 11-02 |
| 44 P | 4.85 | -15.51% | 5 | 745 | 11-02 |
| 43 P | 5.10 | +30.77% | 3 | 189 | 10-30 |
| 42 P | 4.71 | +51.94% | 17 | 1,696 | 10-30 |
| 41 P | 3.54 | -15.71% | 1 | 1,608 | 11-02 |
| 40 P | 3.10 | -17.33% | 8 | 626 | 11-02 |
| 39 P | 2.39 | +19.50% | 14 | 1,151 | 10-29 |
| 38 P | 1.59 | +37.07% | 1 | 32 | 10-22 |
| 37 P | 2.47 | +39.55% | 10 | 70 | 10-30 |
| 36 P | 1.90 | -12.44% | 2 | 9 | 11-02 |
| 35 P | 1.62 | -20.20% | 19 | 170 | 11-02 |
| 34 P | 1.68 | +68.00% | 1 | 1,150 | 10-30 |
| 33 P | 1.16 | -22.15% | 1 | 480 | 11-02 |
| 32 P | 1.29 | +44.94% | 1 | 1,547 | 10-30 |
| 31 P | 0.90 | -19.64% | 1 | 104 | 11-02 |
| 30 P | 0.80 | -19.19% | 26 | 6,914 | 11-02 |
| 29 P | 0.65 | +38.30% | 1 | 6 | 11-02 |
| 28 P | 0.34 | -10.53% | 1 | 55 | 10-14 |
| 27 P | 0.31 | -26.19% | 1 | 13 | 10-22 |
| 26 P | 0.18 | -53.85% | 10 | 22 | 10-13 |
| 25 P | 0.25 | 0.00% | 2 | 125 | 10-27 |
| 24 P | 0.35 | +34.62% | 1 | 74 | 10-30 |
| 23 P | 0.15 | -40.00% | 5 | 6 | 08-10 |
| 22 P | 0.17 | +13.33% | 6 | 6 | 09-10 |
| 21 P | 0.12 | +9.09% | 280 | 643 | 10-16 |
| 20 P | 0.10 | -9.09% | 61 | 92 | 09-23 |
| 19 P | 0.09 | 0.00% | 4 | 5 | 09-04 |
| 18 P | 0.06 | 0.00% | 1 | 6 | 10-16 |
| 17 P | 0.10 | 0.00% | 16 | 4 | 11-02 |
| 16 P | 0.08 | 0.00% | 16 | 4 | 11-02 |
| 15 P | 0.06 | 0.00% | 10 | 30 | 08-03 |
| 14 P | — | — | 0 | 0 | — |
| 10 P | 0.20 | 0.00% | 4 | 1 | 06-24 |
| 5 P | 0.05 | 0.00% | 10 | 10 | 07-16 |