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 8,276OTM 95,919PutsITM 12,103OTM 7,564P/C 0.19
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 C | 1.20 | +7.14% | 17 | 4,795 | 11-02 |
| 149 C | 2.13 | -3.18% | 996 | 3,479 | 10-05 |
| 148 C | 3.87 | +4.88% | 12 | 2,172 | 09-18 |
| 147 C | 4.50 | +10.29% | 2 | 762 | 09-09 |
| 146 C | 4.24 | -7.83% | 6 | 2,466 | 09-04 |
| 145 C | 1.20 | -22.08% | 1 | 635 | 11-02 |
| 144 C | 1.33 | -15.82% | 1 | 812 | 10-29 |
| 143 C | 4.40 | -6.98% | 69 | 987 | 09-04 |
| 142 C | 1.55 | -59.74% | 1 | 1,271 | 10-22 |
| 141 C | 1.42 | -10.13% | 1 | 870 | 10-30 |
| 140 C | 1.30 | +7.44% | 4 | 466 | 11-02 |
| 139 C | 3.95 | -0.75% | 2 | 100 | 09-22 |
| 138 C | 4.08 | -1.92% | 13 | 714 | 09-21 |
| 137 C | 2.40 | -39.24% | 5 | 249 | 10-02 |
| 136 C | 3.96 | +7.03% | 10 | 12 | 09-22 |
| 135 C | 3.77 | -24.75% | 11 | 195 | 09-23 |
| 134 C | 2.28 | -35.04% | 1 | 206 | 10-05 |
| 133 C | 1.73 | -58.01% | 2 | 26 | 10-23 |
| 132 C | 2.55 | -40.70% | 1 | 26 | 09-30 |
| 131 C | 4.59 | +10.87% | 5 | 5 | 09-17 |
| 130 C | 1.43 | -6.54% | 60 | 628 | 11-02 |
| 129 C | 4.42 | -18.15% | 2 | 10 | 09-11 |
| 128 C | 3.67 | +1.66% | 21 | 22 | 09-24 |
| 127 C | 3.68 | -57.70% | 21 | 21 | 09-24 |
| 126 C | 2.65 | -18.96% | 4 | 345 | 10-02 |
| 125 C | 1.80 | -13.88% | 20 | 532 | 10-23 |
| 124 C | 1.82 | -13.74% | 1 | 63 | 10-22 |
| 123 C | 1.86 | -9.71% | 1 | 205 | 10-22 |
| 122 C | 1.89 | -11.27% | 1 | 711 | 10-22 |
| 121 C | 1.71 | -9.04% | 1 | 245 | 10-29 |
| 120 C | 1.70 | -4.49% | 7 | 1,829 | 11-02 |
| 119 C | 1.97 | -27.04% | 2 | 1,122 | 10-26 |
| 118 C | 1.77 | -69.54% | 1 | 302 | 10-29 |
| 117 C | 2.01 | -66.22% | 1 | 1,233 | 10-22 |
| 116 C | 2.03 | -61.84% | 1 | 2,597 | 10-22 |
| 115 C | 1.90 | -43.28% | 4 | 315 | 10-28 |
| 114 C | 2.13 | -56.53% | 1 | 528 | 10-28 |
| 113 C | 4.91 | -16.07% | 2 | 899 | 09-14 |
| 112 C | 6.37 | +5.12% | 92 | 1,388 | 09-09 |
| 111 C | 6.45 | +4.54% | 2 | 1,012 | 09-09 |
| 110 C | 1.56 | -21.21% | 2 | 383 | 10-30 |
| 109 C | 5.25 | -2.05% | 1 | 111 | 09-15 |
| 108 C | 6.31 | +0.80% | 4 | 594 | 09-08 |
| 107 C | 6.95 | +54.44% | 2 | 920 | 09-03 |
| 106 C | 6.45 | -7.33% | 2 | 2,812 | 09-08 |
| 105 C | 2.13 | -9.36% | 5 | 1,304 | 10-29 |
| 104 C | 6.98 | +10.44% | 189 | 610 | 09-03 |
| 103 C | 2.56 | -10.80% | 2 | 787 | 10-23 |
| 102 C | 6.90 | -5.48% | 2 | 4,463 | 09-04 |
| 101 C | 6.33 | -16.16% | 2 | 761 | 09-10 |
| 100 C | 2.21 | +3.27% | 117 | 2,217 | 11-02 |
| 99 C | 5.90 | -23.18% | 2 | 1,203 | 09-14 |
| 98 C | 2.03 | -67.78% | 1 | 2,074 | 10-30 |
| 97 C | 6.99 | -11.85% | 2 | 1,297 | 09-17 |
| 96 C | 6.11 | -24.57% | 2 | 498 | 09-14 |
| 95 C | 2.32 | -12.45% | 31 | 183 | 10-30 |
| 94 C | 4.33 | -32.13% | 1 | 206 | 10-02 |
| 93 C | 7.53 | +41.28% | 12 | 58 | 08-10 |
| 92 C | 7.40 | -8.42% | 2 | 106 | 08-11 |
| 91 C | 7.83 | +23.31% | 2 | 472 | 08-10 |
| 90 C | 2.64 | +5.18% | 150 | 760 | 11-02 |
| 89 C | 4.90 | -25.42% | 1 | 54 | 10-01 |
| 88 C | 3.85 | -11.49% | 1 | 55 | 10-15 |
| 87 C | 3.40 | -50.07% | 4 | 111 | 10-22 |
| 86 C | 3.12 | -21.01% | 2 | 149 | 10-29 |
| 85 C | 3.00 | +0.67% | 1 | 1,176 | 11-02 |
| 84 C | 2.87 | -59.75% | 16 | 409 | 10-30 |
| 83 C | 5.10 | -18.27% | 360 | 605 | 10-12 |
| 82 C | 3.14 | -28.64% | 20 | 2,596 | 10-29 |
| 81 C | 5.40 | -4.42% | 1 | 3,324 | 10-09 |
| 80 C | 3.18 | +2.58% | 60 | 2,011 | 11-02 |
| 79 C | 4.12 | -53.39% | 2 | 890 | 10-22 |
| 78 C | 5.70 | -36.67% | 2 | 1,096 | 10-08 |
| 77 C | 4.55 | -49.16% | 5 | 445 | 10-14 |
| 76 C | 3.37 | -21.08% | 3 | 164 | 10-30 |
| 75 C | 3.58 | +3.17% | 1 | 770 | 11-02 |
| 74 C | 7.80 | -16.13% | 1 | 1,137 | 09-28 |
| 73 C | 6.87 | -3.78% | 11 | 296 | 10-02 |
| 72 C | 4.30 | -6.52% | 65 | 2,369 | 10-29 |
| 71 C | 7.25 | -4.61% | 1 | 342 | 10-06 |
| 70 C | 4.30 | +2.38% | 6 | 2,020 | 11-02 |
| 69 C | 4.10 | -39.71% | 3 | 3,199 | 10-30 |
| 68 C | 5.50 | -5.98% | 2 | 447 | 10-22 |
| 67 C | 4.90 | -21.60% | 10 | 214 | 10-29 |
| 66 C | 4.48 | -17.34% | 121 | 2,203 | 10-30 |
| 65 C | 4.81 | +5.25% | 2 | 1,014 | 11-02 |
| 64 C | 5.85 | -20.95% | 1 | 675 | 10-26 |
| 63 C | 4.55 | -18.75% | 32 | 175 | 10-30 |
| 62 C | 5.30 | -30.72% | 1 | 53 | 11-02 |
| 61 C | 5.22 | -21.50% | 121 | 179 | 10-30 |
| 60 C | 5.50 | +2.80% | 253 | 2,806 | 11-02 |
| 59 C | 7.14 | -2.59% | 13 | 2,317 | 10-26 |
| 58 C | 6.45 | -9.15% | 3 | 119 | 10-29 |
| 57 C | 5.90 | -13.87% | 16 | 316 | 10-30 |
| 56 C | 7.70 | -6.67% | 1 | 1,256 | 10-27 |
| 55 C | 6.95 | +10.32% | 9 | 704 | 11-02 |
| 54 C | 7.60 | -6.40% | 1 | 474 | 10-29 |
| 53 C | 7.20 | +6.67% | 2 | 319 | 11-02 |
| 52 C | 7.41 | -11.79% | 1 | 217 | 11-02 |
| 51 C | 7.26 | -14.59% | 160 | 404 | 10-30 |
| 50 C | 8.04 | +4.69% | 17 | 652 | 11-02 |
| 49 C | 7.72 | -21.62% | 8 | 107 | 10-30 |
| 48 C | 8.82 | +8.89% | 2 | 24 | 11-02 |
| 47 C | 8.50 | -21.44% | 1 | 1,819 | 10-30 |
| 46 C | 9.50 | -18.03% | 2 | 4 | 11-02 |
| 45 C | 10.05 | +9.24% | 22 | 129 | 11-02 |
| 44 C | 10.40 | +10.05% | 10 | 285 | 11-02 |
| 43 C | 12.62 | -1.71% | 211 | 293 | 10-26 |
| 42 C | 12.07 | -10.19% | 102 | 129 | 10-29 |
| 41 C | 11.00 | -21.65% | 1 | 35 | 10-30 |
| 40 C | 11.30 | -14.72% | 243 | 424 | 10-30 |
| 39 C | 12.68 | +6.91% | 2 | 161 | 11-02 |
| 38 C | 31.40 | -3.68% | 2 | 2 | 04-29 |
| 37 C | 20.15 | -23.44% | 2 | 5 | 10-08 |
| 36 C | 21.80 | +10.77% | 1 | 1 | 07-30 |
| 35 C | 15.48 | +9.87% | 5 | 96 | 11-02 |
| 34 C | 18.75 | -30.19% | 1 | 2 | 10-27 |
| 33 C | 21.20 | -12.25% | 1 | 12 | 10-14 |
| 32 C | 25.02 | -1.30% | 1 | 16 | 08-04 |
| 31 C | 23.85 | -11.27% | 6 | 424 | 07-29 |
| 30 C | 18.85 | +7.53% | 1 | 5,779 | 11-02 |
| 29 C | — | — | 0 | 0 | — |
| 28 C | — | — | 0 | 0 | — |
| 27 C | — | — | 0 | 0 | — |
| 26 C | — | — | 0 | 0 | — |
| 25 C | 22.81 | -10.37% | 9 | 516 | 11-02 |
| 24 C | — | — | 0 | 0 | — |
| 23 C | — | — | 0 | 0 | — |
| 22 C | — | — | 0 | 0 | — |
| 21 C | — | — | 0 | 0 | — |
| 20 C | 39.25 | -3.09% | 2 | 87 | 09-11 |
| 19 C | — | — | 0 | 0 | — |
| 18 C | — | — | 0 | 0 | — |
| 17 C | — | — | 0 | 0 | — |
| 16 C | — | — | 0 | 0 | — |
| 15 C | 44.30 | +10.75% | 1 | 3 | 08-17 |
| 14 C | 38.25 | 0.00% | 2 | 0 | 07-28 |
| 10 C | 49.00 | -20.35% | 2 | 5 | 06-09 |
| 5 C | 50.75 | -12.05% | 2 | 1 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 P | 86.83 | +10.75% | 2 | 0 | 06-15 |
| 149 P | — | — | 0 | 0 | — |
| 148 P | 88.24 | +9.41% | 2 | 0 | 03-20 |
| 147 P | 86.77 | 0.00% | 2 | 0 | 09-03 |
| 146 P | 92.00 | 0.00% | 4 | 0 | 07-10 |
| 145 P | 76.40 | -6.72% | 4 | 0 | 03-02 |
| 144 P | — | — | 0 | 0 | — |
| 143 P | 90.75 | 0.00% | 2 | 0 | 07-09 |
| 142 P | 71.22 | 0.00% | 2 | 0 | 05-14 |
| 141 P | — | — | 0 | 0 | — |
| 140 P | 71.50 | -4.41% | 2 | 0 | 03-02 |
| 139 P | — | — | 0 | 0 | — |
| 138 P | — | — | 0 | 0 | — |
| 137 P | — | — | 0 | 0 | — |
| 136 P | — | — | 0 | 0 | — |
| 135 P | 76.14 | +8.93% | 2 | 0 | 03-30 |
| 134 P | — | — | 0 | 0 | — |
| 133 P | — | — | 0 | 0 | — |
| 132 P | — | — | 0 | 0 | — |
| 131 P | 63.80 | 0.00% | 2 | 0 | 05-07 |
| 130 P | 67.00 | +4.36% | 20 | 0 | 04-30 |
| 129 P | — | — | 0 | 0 | — |
| 128 P | 64.80 | 0.00% | 2 | 0 | 05-19 |
| 127 P | 62.16 | 0.00% | 2 | 0 | 03-16 |
| 126 P | 58.95 | 0.00% | 2 | 0 | 05-07 |
| 125 P | 57.50 | 0.00% | 2 | 0 | 03-02 |
| 124 P | 67.52 | 0.00% | 2 | 0 | 03-24 |
| 123 P | 55.77 | 0.00% | 2 | 0 | 03-10 |
| 122 P | 62.00 | +7.32% | 1 | 0 | 03-18 |
| 121 P | — | — | 0 | 0 | — |
| 120 P | 62.10 | +2.22% | 220 | 0 | 09-25 |
| 119 P | 60.94 | +2.78% | 1 | 0 | 03-20 |
| 118 P | 60.15 | 0.00% | 2 | 0 | 03-20 |
| 117 P | 57.67 | -2.73% | 2 | 0 | 09-03 |
| 116 P | 62.62 | 0.00% | 4 | 0 | 07-10 |
| 115 P | 59.79 | +14.10% | 1 | 0 | 09-29 |
| 114 P | 55.14 | -4.40% | 2 | 0 | 09-03 |
| 113 P | 61.25 | 0.00% | 2 | 0 | 07-09 |
| 112 P | — | — | 0 | 0 | — |
| 111 P | — | — | 0 | 0 | — |
| 110 P | 45.05 | -17.35% | 2 | 0 | 05-08 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | 49.10 | +13.79% | 100 | 0 | 09-15 |
| 104 P | 48.21 | +20.49% | 100 | 0 | 09-15 |
| 103 P | 45.17 | 0.00% | 2 | 0 | 09-03 |
| 102 P | 49.27 | +27.31% | 4 | 0 | 07-10 |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 51.57 | +12.48% | 1 | 0 | 10-26 |
| 99 P | 40.00 | +4.38% | 4 | 13 | 06-05 |
| 98 P | 43.31 | +13.02% | 2 | 0 | 07-09 |
| 97 P | — | — | 0 | 0 | — |
| 96 P | — | — | 0 | 0 | — |
| 95 P | 40.30 | +3.76% | 1 | 3 | 10-05 |
| 94 P | 42.99 | 0.00% | 2 | 0 | 06-29 |
| 93 P | — | — | 0 | 0 | — |
| 92 P | — | — | 0 | 0 | — |
| 91 P | 34.77 | +8.86% | 10 | 10 | 06-09 |
| 90 P | 45.55 | +9.71% | 1 | 4 | 10-30 |
| 89 P | 28.74 | 0.00% | 4 | 0 | 03-10 |
| 88 P | 33.85 | +11.94% | 1 | 1 | 09-14 |
| 87 P | 33.65 | +24.86% | 1 | 1 | 09-30 |
| 86 P | 28.08 | 0.00% | 2 | 1 | 05-20 |
| 85 P | 24.40 | -8.85% | 2 | 2 | 05-11 |
| 84 P | 30.75 | -2.07% | 1 | 1 | 04-07 |
| 83 P | 33.60 | 0.00% | 2 | 0 | 07-16 |
| 82 P | 29.45 | -6.63% | 27 | 27 | 10-01 |
| 81 P | 27.09 | +26.06% | 20 | 28 | 08-19 |
| 80 P | 35.90 | +14.88% | 5 | 56 | 10-30 |
| 79 P | 26.90 | -14.00% | 14 | 19 | 10-01 |
| 78 P | 26.55 | 0.00% | 6 | 1 | 03-20 |
| 77 P | 28.28 | -2.52% | 1 | 3 | 07-13 |
| 76 P | 24.23 | -6.45% | 2 | 3 | 09-15 |
| 75 P | 31.40 | +13.56% | 1 | 12 | 10-30 |
| 74 P | 23.57 | +4.66% | 1 | 1 | 04-07 |
| 73 P | 19.60 | -6.93% | 3 | 5 | 08-21 |
| 72 P | 15.90 | -6.31% | 2 | 0 | 05-13 |
| 71 P | 26.67 | +10.80% | 5 | 17 | 11-02 |
| 70 P | 22.85 | +2.42% | 3 | 73 | 10-27 |
| 69 P | 25.96 | +23.33% | 2 | 95 | 10-30 |
| 68 P | 24.08 | +22.73% | 1 | 10 | 11-02 |
| 67 P | 23.21 | +18.96% | 1 | 7 | 11-02 |
| 66 P | 14.95 | -20.61% | 550 | 551 | 08-25 |
| 65 P | 17.95 | +16.18% | 2 | 529 | 10-14 |
| 64 P | 17.60 | -0.56% | 2 | 10 | 08-03 |
| 63 P | 16.35 | +7.00% | 1 | 516 | 10-22 |
| 62 P | 16.26 | +9.49% | 2 | 7 | 10-22 |
| 61 P | 12.19 | -22.60% | 2 | 4 | 08-26 |
| 60 P | 18.30 | +20.55% | 1 | 2,820 | 10-30 |
| 59 P | 11.40 | +1.33% | 2 | 903 | 10-05 |
| 58 P | 11.12 | +6.21% | 10 | 143 | 09-28 |
| 57 P | 10.82 | +15.23% | 1 | 10 | 09-01 |
| 56 P | 12.45 | +33.16% | 1 | 5 | 10-26 |
| 55 P | 14.50 | +20.33% | 4 | 152 | 10-30 |
| 54 P | 13.55 | +26.40% | 1 | 18 | 10-30 |
| 53 P | 12.50 | +28.87% | 2 | 1,186 | 10-30 |
| 52 P | 9.50 | -1.55% | 39 | 729 | 10-26 |
| 51 P | 10.54 | +37.96% | 1 | 680 | 11-02 |
| 50 P | 9.75 | +8.33% | 80 | 1,819 | 11-02 |
| 49 P | 7.50 | -1.32% | 1 | 321 | 10-27 |
| 48 P | 7.62 | +41.11% | 1 | 18 | 10-29 |
| 47 P | 7.80 | +39.29% | 2 | 7 | 11-02 |
| 46 P | 7.80 | +21.68% | 1 | 84 | 10-30 |
| 45 P | 6.86 | -2.83% | 2 | 1,198 | 11-02 |
| 44 P | 6.88 | +20.28% | 2 | 196 | 10-30 |
| 43 P | 4.80 | +26.98% | 10 | 46 | 10-23 |
| 42 P | 3.90 | +9.24% | 1 | 104 | 10-14 |
| 41 P | 5.36 | +64.92% | 8 | 23 | 10-30 |
| 40 P | 2.90 | +15.54% | 1 | 38 | 10-21 |
| 39 P | 3.50 | -10.26% | 3 | 16 | 10-29 |
| 38 P | 4.00 | +30.72% | 2 | 76 | 10-30 |
| 37 P | 2.08 | -0.95% | 1 | 610 | 09-23 |
| 36 P | 2.96 | +48.74% | 1 | 121 | 10-30 |
| 35 P | 2.54 | -16.72% | 7 | 52 | 11-02 |
| 34 P | 1.63 | -9.94% | 1 | 112 | 09-18 |
| 33 P | 2.30 | +20.42% | 2 | 13 | 10-30 |
| 32 P | 1.46 | +40.38% | 1 | 184 | 10-23 |
| 31 P | 1.28 | -44.10% | 1 | 1 | 09-10 |
| 30 P | 1.65 | +58.65% | 14 | 4,102 | 10-30 |
| 29 P | 1.27 | +35.11% | 21 | 22 | 11-02 |
| 28 P | 1.20 | +64.38% | 1 | 2 | 10-30 |
| 27 P | — | — | 0 | 0 | — |
| 26 P | — | — | 0 | 0 | — |
| 25 P | 0.49 | 0.00% | 3 | 1,157 | 10-16 |
| 24 P | 0.73 | 0.00% | 1 | 1 | 10-30 |
| 23 P | — | — | 0 | 0 | — |
| 22 P | — | — | 0 | 0 | — |
| 21 P | — | — | 0 | 0 | — |
| 20 P | 0.26 | -23.53% | 6 | 429 | 10-29 |
| 19 P | — | — | 0 | 0 | — |
| 18 P | — | — | 0 | 0 | — |
| 17 P | — | — | 0 | 0 | — |
| 16 P | 0.14 | 0.00% | 4 | 0 | 11-02 |
| 15 P | 0.10 | 0.00% | 20 | 210 | 06-23 |
| 14 P | 0.07 | +40.00% | 2 | 21 | 11-02 |
| 10 P | 0.10 | 0.00% | 2 | 22 | 05-19 |
| 5 P | 0.03 | +50.00% | 3 | 6 | 06-29 |