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 45,179OTM 252,224PutsITM 97,314OTM 58,548P/C 0.52
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 210 C | 0.40 | -4.76% | 360 | 18,200 | 11-02 |
| 205 C | 0.55 | -9.84% | 6 | 6,065 | 10-28 |
| 200 C | 0.46 | 0.00% | 253 | 10,648 | 11-02 |
| 195 C | 0.50 | -5.66% | 1 | 2,108 | 11-02 |
| 190 C | 0.51 | -21.54% | 1 | 2,199 | 10-30 |
| 185 C | 0.53 | +1.92% | 11 | 2,387 | 11-02 |
| 180 C | 0.87 | +6.10% | 1 | 4,211 | 10-09 |
| 175 C | 0.50 | -42.53% | 5 | 171 | 10-30 |
| 170 C | 0.58 | -3.33% | 50 | 1,252 | 11-02 |
| 165 C | 0.64 | -14.67% | 3 | 1,682 | 10-29 |
| 160 C | 0.60 | -9.09% | 15 | 2,877 | 10-30 |
| 155 C | 0.77 | -2.53% | 20 | 957 | 10-23 |
| 150 C | 0.65 | -5.80% | 74 | 19,777 | 11-02 |
| 149 C | 3.10 | +12.32% | 9 | 78 | 08-27 |
| 148 C | 0.92 | -24.59% | 2 | 895 | 10-14 |
| 147 C | 2.00 | +1.01% | 34 | 145 | 07-30 |
| 146 C | 3.55 | -0.28% | 125 | 152 | 08-27 |
| 145 C | 0.83 | -7.78% | 41 | 1,386 | 10-28 |
| 144 C | 0.85 | -76.39% | 2 | 492 | 10-28 |
| 143 C | 3.03 | -10.88% | 2 | 355 | 09-04 |
| 142 C | 2.20 | -1.35% | 64 | 189 | 07-30 |
| 141 C | 2.02 | -23.19% | 1 | 880 | 09-24 |
| 140 C | 0.79 | +5.33% | 2 | 2,347 | 11-02 |
| 139 C | 2.72 | -13.65% | 18 | 2,149 | 09-10 |
| 138 C | 1.11 | -66.96% | 1 | 452 | 10-20 |
| 137 C | 6.32 | -21.10% | 76 | 104 | 05-22 |
| 136 C | 1.27 | -2.31% | 1 | 15 | 10-08 |
| 135 C | 1.12 | +0.90% | 26 | 284 | 10-20 |
| 134 C | 0.91 | -24.17% | 3 | 126 | 10-28 |
| 133 C | 3.40 | +24.09% | 2 | 41 | 09-04 |
| 132 C | 3.00 | -9.37% | 3 | 381 | 08-18 |
| 131 C | 2.44 | -34.76% | 2 | 405 | 09-24 |
| 130 C | 0.93 | +2.20% | 53 | 9,818 | 11-02 |
| 129 C | 0.88 | -12.00% | 1 | 329 | 10-30 |
| 128 C | 0.87 | -19.44% | 5 | 180 | 10-30 |
| 127 C | 1.09 | -69.55% | 1 | 592 | 10-23 |
| 126 C | 1.00 | -39.39% | 3 | 342 | 11-02 |
| 125 C | 0.88 | -12.00% | 5 | 2,390 | 10-30 |
| 124 C | 1.29 | -68.07% | 3 | 26 | 10-19 |
| 123 C | 1.03 | -68.79% | 22 | 371 | 10-29 |
| 122 C | 1.55 | -40.15% | 2 | 302 | 10-12 |
| 121 C | 1.33 | -10.14% | 1 | 213 | 10-19 |
| 120 C | 1.00 | -0.99% | 10 | 8,940 | 11-02 |
| 119 C | 1.13 | -23.13% | 1 | 92 | 10-26 |
| 118 C | 1.02 | -27.14% | 16 | 631 | 11-02 |
| 117 C | 1.30 | -7.14% | 25 | 493 | 10-22 |
| 116 C | 1.42 | -26.04% | 1 | 267 | 10-21 |
| 115 C | 1.08 | -12.90% | 21 | 2,770 | 11-02 |
| 114 C | 1.05 | -29.05% | 1 | 322 | 10-30 |
| 113 C | 1.15 | -15.44% | 70 | 97 | 10-29 |
| 112 C | 1.88 | -21.34% | 1 | 266 | 10-06 |
| 111 C | 2.16 | -46.00% | 107 | 247 | 09-30 |
| 110 C | 1.13 | -0.88% | 23 | 3,273 | 11-02 |
| 109 C | 2.00 | -10.71% | 5 | 111 | 10-07 |
| 108 C | 1.60 | -21.95% | 10 | 90 | 10-14 |
| 107 C | 1.74 | -64.05% | 141 | 353 | 10-15 |
| 106 C | 1.60 | -13.51% | 10 | 100 | 10-22 |
| 105 C | 1.24 | +3.33% | 5 | 2,476 | 11-02 |
| 104 C | 5.37 | +17.76% | 10 | 214 | 08-20 |
| 103 C | 1.41 | -4.08% | 22 | 673 | 10-29 |
| 102 C | 1.92 | -60.57% | 2 | 802 | 10-20 |
| 101 C | 1.32 | -36.23% | 150 | 824 | 10-30 |
| 100 C | 1.35 | 0.00% | 90 | 16,271 | 11-02 |
| 99 C | 1.51 | -6.79% | 11 | 538 | 10-29 |
| 98 C | 1.37 | -25.14% | 32 | 507 | 11-02 |
| 97 C | 1.82 | -68.07% | 2 | 348 | 10-22 |
| 96 C | 1.46 | -21.08% | 1 | 456 | 10-30 |
| 95 C | 1.51 | +2.03% | 40 | 2,569 | 11-02 |
| 94 C | 1.55 | -8.82% | 20 | 233 | 10-30 |
| 93 C | 1.65 | +3.12% | 1 | 227 | 11-02 |
| 92 C | 1.65 | +1.85% | 100 | 148 | 11-02 |
| 91 C | 1.72 | -1.71% | 25 | 76 | 10-30 |
| 90 C | 1.74 | +4.19% | 23 | 4,440 | 11-02 |
| 89 C | 2.11 | -62.98% | 5,654 | 3,385 | 10-23 |
| 88 C | 2.27 | -17.45% | 1 | 498 | 10-27 |
| 87 C | 2.19 | -39.17% | 220 | 419 | 10-26 |
| 86 C | 2.09 | -7.52% | 58 | 2,913 | 10-29 |
| 85 C | 1.96 | +4.26% | 200 | 3,512 | 11-02 |
| 84 C | 2.05 | +7.33% | 1 | 1,075 | 11-02 |
| 83 C | 1.95 | -13.33% | 7 | 679 | 10-30 |
| 82 C | 3.05 | -6.15% | 1 | 339 | 10-21 |
| 81 C | 2.90 | -18.54% | 3 | 818 | 10-14 |
| 80 C | 2.20 | +3.29% | 22 | 5,084 | 11-02 |
| 79 C | 2.34 | +2.63% | 10 | 382 | 11-02 |
| 78 C | 2.30 | +0.88% | 1 | 2,852 | 11-02 |
| 77 C | 2.30 | -0.43% | 2 | 543 | 11-02 |
| 76 C | 2.34 | -16.43% | 12 | 1,054 | 10-30 |
| 75 C | 2.50 | -1.96% | 47 | 8,995 | 11-02 |
| 74 C | 2.88 | -6.49% | 20 | 924 | 10-29 |
| 73 C | 2.96 | -9.48% | 1 | 1,910 | 10-29 |
| 72 C | 2.79 | +3.33% | 4 | 1,645 | 11-02 |
| 71 C | 2.98 | +6.81% | 53 | 632 | 11-02 |
| 70 C | 2.97 | +0.68% | 64 | 5,743 | 11-02 |
| 69 C | 3.20 | -8.57% | 2 | 1,103 | 11-02 |
| 68 C | 3.35 | +6.01% | 50 | 445 | 11-02 |
| 67 C | 3.35 | +4.69% | 5 | 1,638 | 11-02 |
| 66 C | 3.51 | +6.36% | 52 | 1,194 | 11-02 |
| 65 C | 3.52 | +1.73% | 64 | 4,132 | 11-02 |
| 64 C | 3.60 | +4.35% | 2 | 2,016 | 11-02 |
| 63 C | 3.65 | -15.12% | 103 | 2,535 | 10-30 |
| 62 C | 4.01 | +4.16% | 13 | 606 | 11-02 |
| 61 C | 4.25 | +6.25% | 6 | 625 | 11-02 |
| 60 C | 4.30 | +1.18% | 137 | 7,127 | 11-02 |
| 59 C | 4.24 | -15.20% | 27 | 861 | 10-30 |
| 58 C | 4.85 | +7.78% | 50 | 1,099 | 11-02 |
| 57 C | 4.60 | -14.81% | 37 | 2,046 | 10-30 |
| 56 C | 5.09 | +1.39% | 310 | 864 | 11-02 |
| 55 C | 5.35 | +4.49% | 469 | 6,034 | 11-02 |
| 54 C | 5.55 | +3.74% | 15 | 1,822 | 11-02 |
| 53 C | 5.95 | +10.80% | 50 | 1,172 | 11-02 |
| 52 C | 6.10 | +7.02% | 6 | 2,539 | 11-02 |
| 51 C | 6.45 | +3.20% | 25 | 2,318 | 11-02 |
| 50 C | 6.69 | +2.92% | 72 | 11,752 | 11-02 |
| 49 C | 7.05 | +6.82% | 3 | 2,207 | 11-02 |
| 48 C | 7.46 | +7.34% | 12 | 1,741 | 11-02 |
| 47 C | 7.70 | +6.21% | 53 | 1,684 | 11-02 |
| 46 C | 8.08 | +6.32% | 58 | 905 | 11-02 |
| 45 C | 8.58 | +5.15% | 353 | 3,530 | 11-02 |
| 44 C | 9.15 | +7.77% | 6 | 2,294 | 11-02 |
| 43 C | 8.65 | -37.05% | 1 | 600 | 10-30 |
| 42 C | 10.30 | +12.57% | 3 | 301 | 11-02 |
| 41 C | 10.80 | +7.46% | 1 | 459 | 11-02 |
| 40 C | 11.00 | +4.76% | 73 | 6,399 | 11-02 |
| 39 C | 10.75 | -20.96% | 3 | 450 | 10-30 |
| 38 C | 12.10 | +7.08% | 5 | 1,752 | 11-02 |
| 37 C | 13.02 | -14.06% | 12 | 354 | 11-02 |
| 36 C | 13.79 | +9.44% | 3 | 516 | 11-02 |
| 35 C | 14.15 | +8.26% | 27 | 407 | 11-02 |
| 34 C | 15.21 | +7.49% | 10 | 496 | 11-02 |
| 33 C | 24.00 | -18.09% | 1 | 226 | 10-09 |
| 32 C | 15.85 | -10.96% | 20 | 378 | 10-30 |
| 31 C | 17.25 | +6.81% | 1 | 191 | 11-02 |
| 30 C | 17.80 | +5.89% | 17 | 21,929 | 11-02 |
| 29 C | 30.70 | -5.10% | 1 | 519 | 09-17 |
| 28 C | 19.85 | +5.36% | 1 | 1,418 | 11-02 |
| 27 C | 31.75 | +10.24% | 2 | 19 | 09-10 |
| 26 C | 36.48 | +16.74% | 1 | 10 | 09-09 |
| 25 C | 22.00 | +3.77% | 4 | 3,226 | 11-02 |
| 24 C | 32.63 | 0.00% | 2 | 1 | 08-06 |
| 23 C | 29.65 | 0.00% | 4 | 2 | 07-28 |
| 22 C | — | — | 0 | 0 | — |
| 21 C | 40.15 | 0.00% | 2 | 2 | 09-22 |
| 20 C | 26.60 | +6.06% | 83 | 1,483 | 11-02 |
| 19 C | — | — | 0 | 0 | — |
| 18 C | 37.60 | 0.00% | 1 | 1 | 10-05 |
| 17 C | 40.92 | 0.00% | 14 | 7 | 08-18 |
| 16 C | — | — | 0 | 0 | — |
| 15 C | 34.21 | -8.41% | 1 | 1,369 | 10-23 |
| 14 C | 44.95 | -0.22% | 152 | 333 | 08-11 |
| 10 C | 38.60 | -22.95% | 1 | 33 | 10-28 |
| 5 C | 46.60 | +0.65% | 2 | 4 | 10-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 210 P | 162.98 | +6.56% | 1 | 1 | 10-29 |
| 205 P | 158.00 | +2.23% | 1 | 0 | 10-29 |
| 200 P | 142.50 | +7.11% | 1 | 0 | 09-14 |
| 195 P | 117.35 | -7.23% | 6 | 0 | 05-13 |
| 190 P | 123.06 | +0.50% | 8 | 0 | 06-01 |
| 185 P | 137.83 | +25.19% | 2 | 0 | 10-29 |
| 180 P | 132.81 | +7.89% | 2 | 2 | 10-29 |
| 175 P | 108.20 | +8.53% | 2 | 0 | 03-18 |
| 170 P | 103.66 | -0.47% | 1 | 0 | 05-05 |
| 165 P | 99.39 | +0.19% | 1 | 0 | 05-05 |
| 160 P | 98.15 | +0.31% | 6 | 0 | 08-24 |
| 155 P | 93.40 | +6.93% | 5 | 0 | 08-20 |
| 150 P | 88.85 | -1.70% | 5 | 0 | 08-20 |
| 149 P | 87.70 | -1.85% | 4 | 0 | 08-20 |
| 148 P | 87.65 | +0.46% | 1 | 0 | 09-03 |
| 147 P | 86.40 | -1.82% | 1 | 0 | 08-20 |
| 146 P | 86.85 | -0.46% | 1 | 0 | 08-12 |
| 145 P | 71.05 | -9.80% | 14 | 0 | 05-13 |
| 144 P | 84.20 | 0.00% | 1 | 0 | 08-17 |
| 143 P | — | — | 0 | 0 | — |
| 142 P | 82.75 | 0.00% | 2 | 0 | 08-17 |
| 141 P | — | — | 0 | 0 | — |
| 140 P | 76.59 | -6.25% | 200 | 0 | 08-28 |
| 139 P | — | — | 0 | 0 | — |
| 138 P | — | — | 0 | 0 | — |
| 137 P | 71.05 | 0.00% | 2 | 0 | 04-27 |
| 136 P | — | — | 0 | 0 | — |
| 135 P | 82.03 | -1.25% | 1 | 0 | 07-30 |
| 134 P | — | — | 0 | 0 | — |
| 133 P | — | — | 0 | 0 | — |
| 132 P | — | — | 0 | 0 | — |
| 131 P | 79.50 | +25.39% | 2 | 0 | 07-28 |
| 130 P | 68.00 | +0.03% | 25 | 0 | 08-28 |
| 129 P | 72.04 | 0.00% | 4 | 0 | 09-15 |
| 128 P | — | — | 0 | 0 | — |
| 127 P | 72.01 | 0.00% | 2 | 0 | 09-30 |
| 126 P | — | — | 0 | 0 | — |
| 125 P | 71.80 | +20.67% | 2 | 0 | 06-26 |
| 124 P | 68.77 | 0.00% | 8 | 0 | 10-05 |
| 123 P | 64.40 | 0.00% | 2 | 0 | 03-24 |
| 122 P | — | — | 0 | 0 | — |
| 121 P | — | — | 0 | 0 | — |
| 120 P | 73.15 | +3.17% | 145 | 7 | 10-29 |
| 119 P | 64.15 | 0.00% | 2 | 0 | 07-07 |
| 118 P | 60.53 | 0.00% | 2 | 0 | 08-13 |
| 117 P | 63.85 | +5.80% | 4 | 0 | 06-26 |
| 116 P | 52.27 | -1.25% | 1 | 0 | 05-15 |
| 115 P | 68.15 | +2.56% | 212 | 1 | 10-29 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | 53.59 | +27.44% | 6 | 0 | 08-14 |
| 110 P | 53.10 | +4.12% | 1 | 3 | 09-24 |
| 109 P | 53.73 | -1.23% | 2 | 0 | 10-05 |
| 108 P | 44.87 | -4.90% | 1 | 0 | 05-15 |
| 107 P | 49.10 | -8.67% | 26 | 0 | 08-17 |
| 106 P | 48.37 | +11.35% | 30 | 0 | 08-12 |
| 105 P | 59.15 | +2.87% | 1 | 9 | 11-02 |
| 104 P | 42.88 | +6.01% | 4 | 0 | 03-16 |
| 103 P | 40.15 | 0.00% | 2 | 0 | 06-04 |
| 102 P | 48.64 | +1.04% | 21 | 0 | 10-08 |
| 101 P | 49.95 | +0.71% | 2 | 1 | 07-28 |
| 100 P | 54.05 | -2.79% | 7 | 152 | 11-02 |
| 99 P | 51.85 | +5.99% | 630 | 0 | 10-29 |
| 98 P | 47.10 | +4.67% | 2 | 0 | 07-28 |
| 97 P | 45.99 | +5.72% | 5 | 0 | 07-08 |
| 96 P | 44.98 | +22.93% | 46 | 1 | 06-25 |
| 95 P | 46.48 | +6.92% | 1 | 410 | 10-26 |
| 94 P | 41.25 | +20.09% | 1 | 13 | 07-09 |
| 93 P | 42.01 | +1.60% | 1 | 26 | 10-15 |
| 92 P | 41.25 | +1.18% | 2 | 2 | 08-03 |
| 91 P | 35.95 | -8.06% | 10 | 107 | 08-07 |
| 90 P | 41.40 | +7.39% | 1 | 2,884 | 10-26 |
| 89 P | 40.38 | +11.30% | 4 | 76 | 10-26 |
| 88 P | 28.25 | +10.22% | 2 | 162 | 05-22 |
| 87 P | 32.75 | -6.24% | 10 | 129 | 10-09 |
| 86 P | 30.40 | -8.02% | 2 | 2,589 | 08-19 |
| 85 P | 40.80 | +12.40% | 40 | 1,434 | 10-30 |
| 84 P | 35.35 | +17.64% | 66 | 1,081 | 10-27 |
| 83 P | 37.18 | +34.18% | 82 | 275 | 11-02 |
| 82 P | 33.67 | +17.44% | 1 | 903 | 10-23 |
| 81 P | 35.35 | -3.47% | 83 | 1,025 | 11-02 |
| 80 P | 36.09 | +14.75% | 17 | 3,048 | 10-30 |
| 79 P | 35.28 | +14.36% | 66 | 71 | 10-30 |
| 78 P | 30.05 | +8.48% | 47 | 183 | 10-23 |
| 77 P | 31.51 | -4.37% | 4 | 76 | 11-02 |
| 76 P | 27.95 | +7.62% | 1 | 748 | 10-28 |
| 75 P | 31.20 | +9.59% | 7 | 3,816 | 10-30 |
| 74 P | 27.15 | +5.36% | 4 | 289 | 10-29 |
| 73 P | 25.35 | +19.24% | 7 | 1,662 | 10-23 |
| 72 P | 27.25 | +12.14% | 2 | 146 | 11-02 |
| 71 P | 26.32 | +33.74% | 5 | 218 | 11-02 |
| 70 P | 25.27 | -4.82% | 2 | 6,196 | 11-02 |
| 69 P | 24.10 | +11.32% | 4 | 892 | 11-02 |
| 68 P | 24.80 | +17.42% | 1 | 712 | 10-30 |
| 67 P | 23.65 | +10.31% | 25 | 811 | 10-30 |
| 66 P | 23.02 | +21.80% | 1 | 1,183 | 10-30 |
| 65 P | 20.76 | -5.34% | 2 | 1,898 | 11-02 |
| 64 P | 17.65 | +5.37% | 4 | 268 | 10-23 |
| 63 P | 20.21 | +32.35% | 6 | 481 | 10-30 |
| 62 P | 18.20 | -6.38% | 3 | 1,359 | 11-02 |
| 61 P | 18.49 | +48.39% | 8 | 288 | 10-30 |
| 60 P | 16.85 | -5.81% | 8 | 10,100 | 11-02 |
| 59 P | 11.28 | +12.13% | 1 | 423 | 10-20 |
| 58 P | 14.85 | -7.19% | 1 | 750 | 11-02 |
| 57 P | 15.45 | +17.49% | 2 | 558 | 10-30 |
| 56 P | 12.64 | +18.02% | 3 | 1,648 | 10-29 |
| 55 P | 12.75 | -6.25% | 9 | 7,441 | 11-02 |
| 54 P | 11.70 | +18.54% | 1 | 2,305 | 11-02 |
| 53 P | 12.34 | +59.02% | 2 | 1,870 | 10-30 |
| 52 P | 10.39 | -9.65% | 1 | 301 | 11-02 |
| 51 P | 7.89 | -6.18% | 1 | 648 | 10-27 |
| 50 P | 9.10 | -10.34% | 8 | 15,592 | 11-02 |
| 49 P | 7.77 | +14.26% | 5 | 775 | 10-29 |
| 48 P | 7.62 | -13.21% | 3 | 784 | 11-02 |
| 47 P | 7.35 | -7.55% | 98 | 7,880 | 11-02 |
| 46 P | 7.35 | +24.16% | 3 | 912 | 10-30 |
| 45 P | 6.15 | -13.38% | 232 | 9,689 | 11-02 |
| 44 P | 5.60 | -12.09% | 2 | 377 | 11-02 |
| 43 P | 5.00 | +52.91% | 99 | 842 | 11-02 |
| 42 P | 4.70 | -9.62% | 1,031 | 1,818 | 11-02 |
| 41 P | 4.10 | -16.33% | 1 | 756 | 11-02 |
| 40 P | 3.76 | -12.56% | 23 | 6,480 | 11-02 |
| 39 P | 3.34 | -18.54% | 4 | 964 | 11-02 |
| 38 P | 2.96 | -12.68% | 10 | 13,834 | 11-02 |
| 37 P | 3.20 | +56.10% | 33 | 268 | 10-30 |
| 36 P | 2.83 | +36.71% | 71 | 377 | 10-30 |
| 35 P | 2.12 | -15.54% | 1 | 661 | 11-02 |
| 34 P | 1.51 | +37.27% | 1 | 876 | 10-23 |
| 33 P | 1.55 | -20.10% | 1 | 346 | 11-02 |
| 32 P | 1.42 | -14.46% | 8 | 1,388 | 11-02 |
| 31 P | 1.50 | +120.59% | 30 | 155 | 10-30 |
| 30 P | 1.10 | -14.06% | 25 | 22,253 | 11-02 |
| 29 P | 0.59 | -18.06% | 25 | 1,175 | 09-22 |
| 28 P | 0.95 | +41.79% | 25 | 1,919 | 10-30 |
| 27 P | — | — | 0 | 0 | — |
| 26 P | 0.44 | 0.00% | 1 | 1 | 10-23 |
| 25 P | 0.45 | -23.73% | 6 | 1,107 | 11-02 |
| 24 P | 0.56 | +60.00% | 33 | 59 | 10-30 |
| 23 P | 0.29 | 0.00% | 1 | 1 | 08-25 |
| 22 P | 0.37 | 0.00% | 1 | 1 | 10-30 |
| 21 P | 0.26 | 0.00% | 2 | 1 | 08-12 |
| 20 P | 0.22 | +100.00% | 1 | 1,153 | 11-02 |
| 19 P | 0.15 | 0.00% | 60 | 30 | 08-12 |
| 18 P | — | — | 0 | 0 | — |
| 17 P | — | — | 0 | 0 | — |
| 16 P | 0.08 | 0.00% | 12 | 6 | 08-17 |
| 15 P | 0.09 | +12.50% | 9 | 1,043 | 11-02 |
| 14 P | 0.09 | 0.00% | 18 | 18 | 08-24 |
| 10 P | 0.05 | -61.54% | 1 | 10 | 07-09 |
| 5 P | 0.03 | +50.00% | 500 | 629 | 10-29 |