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 714OTM 9,982PutsITM 3,613OTM 1,987P/C 0.52
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 140 C | 1.63 | +1.87% | 4 | 759 | 10-30 |
| 135 C | 2.00 | -19.03% | 20 | 350 | 10-23 |
| 130 C | 2.00 | -12.66% | 1 | 263 | 11-02 |
| 125 C | 4.55 | -18.60% | 1 | 1,279 | 09-25 |
| 124 C | 1.96 | -5.77% | 1 | 571 | 10-29 |
| 123 C | 5.00 | -1.96% | 2 | 1 | 07-09 |
| 122 C | 3.52 | -47.85% | 2 | 1 | 07-16 |
| 121 C | 5.23 | 0.00% | 2 | 1 | 06-24 |
| 120 C | 1.89 | -18.88% | 1 | 63 | 10-30 |
| 119 C | 2.01 | -49.50% | 6 | 43 | 07-20 |
| 118 C | 2.22 | -56.89% | 1 | 2 | 10-30 |
| 117 C | 7.10 | 0.00% | 4 | 0 | 07-09 |
| 116 C | 3.99 | +19.10% | 2 | 0 | 07-16 |
| 115 C | 2.50 | -15.25% | 20 | 164 | 10-23 |
| 114 C | — | — | 0 | 0 | — |
| 113 C | 12.30 | 0.00% | 2 | 1 | 05-22 |
| 112 C | 7.01 | +26.31% | 2 | 1 | 09-08 |
| 111 C | 4.78 | -36.27% | 4 | 37 | 07-14 |
| 110 C | 2.16 | -17.56% | 1 | 77 | 10-30 |
| 109 C | 3.24 | -51.50% | 6 | 6 | 10-14 |
| 108 C | 5.40 | 0.00% | 1 | 1 | 06-24 |
| 107 C | 8.46 | +89.69% | 4 | 10 | 08-25 |
| 106 C | 2.90 | -33.49% | 1 | 35 | 10-22 |
| 105 C | 2.42 | -29.65% | 1 | 12 | 11-02 |
| 104 C | 5.57 | -2.28% | 2 | 1 | 07-15 |
| 103 C | 4.56 | -25.25% | 20 | 10 | 07-17 |
| 102 C | 4.96 | -41.65% | 2 | 2 | 07-16 |
| 101 C | 3.01 | -33.85% | 1 | 13 | 10-28 |
| 100 C | 3.05 | -14.08% | 2 | 308 | 10-28 |
| 99 C | 2.90 | -24.08% | 5 | 288 | 11-02 |
| 98 C | 5.85 | -8.88% | 2 | 201 | 07-15 |
| 97 C | 7.77 | +12.28% | 2 | 1 | 08-10 |
| 96 C | 6.50 | +6.73% | 156 | 80 | 07-22 |
| 95 C | 3.10 | +14.39% | 1 | 27 | 11-02 |
| 94 C | 7.13 | 0.00% | 8 | 4 | 06-24 |
| 93 C | — | — | 0 | 0 | — |
| 92 C | 2.95 | -38.28% | 1 | 2 | 10-30 |
| 91 C | 7.28 | 0.00% | 2 | 1 | 07-09 |
| 90 C | 3.21 | -22.84% | 100 | 150 | 11-02 |
| 89 C | 5.88 | -33.93% | 1 | 2 | 10-01 |
| 88 C | — | — | 0 | 0 | — |
| 87 C | 5.40 | -25.31% | 1 | 1 | 10-08 |
| 86 C | 3.23 | -18.84% | 1 | 4 | 10-30 |
| 85 C | 4.45 | -26.20% | 2 | 15 | 10-14 |
| 84 C | 8.26 | 0.00% | 2 | 1 | 07-09 |
| 83 C | 4.38 | -47.48% | 1 | 1 | 10-23 |
| 82 C | 4.27 | -33.28% | 2 | 3 | 10-28 |
| 81 C | 12.24 | +18.83% | 2 | 2 | 08-25 |
| 80 C | 3.85 | -37.60% | 5 | 45 | 10-30 |
| 79 C | 8.92 | 0.00% | 86 | 42 | 07-09 |
| 78 C | 4.25 | -60.09% | 1 | 1 | 10-29 |
| 77 C | 6.77 | -38.40% | 9 | 19 | 10-07 |
| 76 C | 7.08 | -36.50% | 3 | 55 | 10-07 |
| 75 C | 4.45 | +8.54% | 1 | 70 | 11-02 |
| 74 C | 5.75 | -36.81% | 1 | 3 | 10-22 |
| 73 C | 5.00 | -38.12% | 1 | 6 | 10-29 |
| 72 C | 5.37 | -28.59% | 2 | 8 | 10-28 |
| 71 C | 7.94 | -5.48% | 1 | 3 | 10-07 |
| 70 C | 4.68 | -10.34% | 15 | 1,201 | 10-30 |
| 69 C | 7.78 | -37.00% | 3 | 4 | 10-08 |
| 68 C | 6.55 | -2.53% | 6 | 46 | 10-22 |
| 67 C | 5.02 | -22.77% | 1 | 13 | 10-30 |
| 66 C | 6.40 | -57.76% | 2 | 9 | 10-26 |
| 65 C | 5.85 | -9.86% | 2 | 1,883 | 10-29 |
| 64 C | 6.95 | -48.33% | 2 | 619 | 10-23 |
| 63 C | 7.90 | -26.31% | 1 | 22 | 10-14 |
| 62 C | 6.25 | -14.38% | 1 | 115 | 10-29 |
| 61 C | 6.35 | -26.25% | 1 | 17 | 11-02 |
| 60 C | 6.53 | +7.58% | 100 | 265 | 11-02 |
| 59 C | 8.43 | -6.44% | 18 | 31 | 10-22 |
| 58 C | 6.65 | -15.50% | 1 | 53 | 11-02 |
| 57 C | 8.10 | -8.78% | 18 | 25 | 10-28 |
| 56 C | 8.94 | -28.37% | 1 | 55 | 10-22 |
| 55 C | 7.37 | +2.65% | 1 | 156 | 11-02 |
| 54 C | 9.75 | -12.56% | 2 | 101 | 10-22 |
| 53 C | 11.02 | +5.96% | 1 | 9 | 10-15 |
| 52 C | 7.83 | -12.02% | 2 | 28 | 10-30 |
| 51 C | 12.33 | +8.63% | 1 | 4 | 10-20 |
| 50 C | 8.25 | -16.67% | 7 | 146 | 10-30 |
| 49 C | 9.17 | -18.49% | 1 | 27 | 11-02 |
| 48 C | 9.05 | -20.61% | 21 | 43 | 10-30 |
| 47 C | 10.77 | -35.12% | 3 | 3 | 10-29 |
| 46 C | 21.84 | +6.02% | 3 | 4 | 09-21 |
| 45 C | 9.85 | -14.72% | 26 | 57 | 10-30 |
| 44 C | 10.26 | -26.98% | 3 | 41 | 10-30 |
| 43 C | 26.08 | +11.74% | 2 | 4 | 08-25 |
| 42 C | 12.80 | -32.10% | 1 | 22 | 10-29 |
| 41 C | 33.50 | 0.00% | 4 | 4 | 06-02 |
| 40 C | 12.00 | -24.76% | 30 | 95 | 10-30 |
| 39 C | 25.77 | +12.04% | 1 | 5 | 08-10 |
| 38 C | 27.05 | -11.46% | 1 | 4 | 09-22 |
| 37 C | 22.05 | -27.06% | 2 | 6 | 10-12 |
| 36 C | 14.65 | -54.00% | 10 | 13 | 10-30 |
| 35 C | 14.77 | -20.16% | 8 | 136 | 10-30 |
| 34 C | 33.45 | 0.00% | 6 | 3 | 06-15 |
| 33 C | 25.95 | -24.12% | 2 | 4 | 07-01 |
| 32 C | — | — | 0 | 0 | — |
| 31 C | 26.50 | 0.00% | 22 | 11 | 06-30 |
| 30 C | 18.00 | -34.07% | 2 | 190 | 10-30 |
| 29 C | 32.67 | 0.00% | 2 | 2 | 09-02 |
| 28 C | 26.94 | -37.49% | 5 | 5 | 07-15 |
| 27 C | 24.30 | -29.87% | 1 | 4 | 10-23 |
| 26 C | 31.10 | 0.00% | 2 | 1 | 07-01 |
| 25 C | 22.10 | -31.15% | 1 | 12 | 10-30 |
| 24 C | 31.75 | 0.00% | 6 | 3 | 06-30 |
| 23 C | 33.70 | -12.83% | 1 | 7 | 09-28 |
| 22 C | 38.39 | +14.77% | 2 | 10 | 09-02 |
| 21 C | 31.00 | -11.81% | 1 | 2 | 10-14 |
| 20 C | 38.45 | +8.01% | 1 | 77 | 09-16 |
| 19 C | 49.37 | 0.00% | 72 | 35 | 06-01 |
| 18 C | 49.75 | 0.00% | 2 | 0 | 06-01 |
| 17 C | — | — | 0 | 0 | — |
| 16 C | 37.46 | 0.00% | 4 | 2 | 07-24 |
| 15 C | 40.70 | -2.23% | 2 | 10 | 09-29 |
| 14 C | 40.55 | -12.40% | 1 | 4 | 10-12 |
| 10 C | 45.00 | -1.42% | 1 | 2 | 10-01 |
| 5 C | 47.75 | -24.78% | 2 | 0 | 07-27 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 140 P | 84.85 | +5.73% | 5 | 0 | 09-29 |
| 135 P | 83.80 | +5.53% | 1 | 0 | 06-24 |
| 130 P | 77.63 | -1.27% | 1 | 0 | 06-29 |
| 125 P | 73.90 | +1.68% | 1 | 0 | 07-16 |
| 124 P | — | — | 0 | 0 | — |
| 123 P | — | — | 0 | 0 | — |
| 122 P | — | — | 0 | 0 | — |
| 121 P | — | — | 0 | 0 | — |
| 120 P | 70.35 | +1.99% | 1 | 0 | 07-17 |
| 119 P | — | — | 0 | 0 | — |
| 118 P | — | — | 0 | 0 | — |
| 117 P | — | — | 0 | 0 | — |
| 116 P | 55.81 | -15.94% | 1 | 0 | 08-21 |
| 115 P | 48.57 | -5.41% | 1 | 0 | 05-14 |
| 114 P | 63.63 | 0.00% | 2 | 0 | 06-24 |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | — | — | 0 | 0 | — |
| 110 P | 50.45 | -7.18% | 4 | 0 | 05-20 |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | — | — | 0 | 0 | — |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | — | — | 0 | 0 | — |
| 101 P | 51.42 | +1.74% | 8 | 4 | 07-16 |
| 100 P | 39.81 | 0.00% | 2 | 0 | 05-20 |
| 99 P | — | — | 0 | 0 | — |
| 98 P | — | — | 0 | 0 | — |
| 97 P | — | — | 0 | 0 | — |
| 96 P | 46.64 | 0.00% | 2 | 1 | 06-24 |
| 95 P | 35.00 | 0.00% | 1 | 1 | 04-16 |
| 94 P | — | — | 0 | 0 | — |
| 93 P | — | — | 0 | 0 | — |
| 92 P | — | — | 0 | 0 | — |
| 91 P | 39.70 | -6.19% | 2 | 2 | 06-30 |
| 90 P | 45.58 | +42.44% | 1 | 9 | 10-30 |
| 89 P | — | — | 0 | 0 | — |
| 88 P | 34.23 | 0.00% | 1 | 1 | 09-14 |
| 87 P | — | — | 0 | 0 | — |
| 86 P | — | — | 0 | 0 | — |
| 85 P | 28.25 | -10.49% | 1 | 1 | 05-05 |
| 84 P | — | — | 0 | 0 | — |
| 83 P | — | — | 0 | 0 | — |
| 82 P | 29.20 | +10.48% | 1 | 2 | 09-29 |
| 81 P | 30.45 | -4.69% | 4 | 4 | 07-01 |
| 80 P | 22.70 | -23.44% | 2 | 5 | 05-14 |
| 79 P | — | — | 0 | 0 | — |
| 78 P | 26.41 | -7.98% | 5 | 5 | 08-07 |
| 77 P | — | — | 0 | 0 | — |
| 76 P | 27.00 | +0.15% | 6 | 3 | 07-01 |
| 75 P | — | — | 0 | 0 | — |
| 74 P | — | — | 0 | 0 | — |
| 73 P | — | — | 0 | 0 | — |
| 72 P | 25.22 | +3.66% | 5 | 20 | 10-23 |
| 71 P | — | — | 0 | 0 | — |
| 70 P | 20.10 | -17.01% | 3 | 5 | 08-18 |
| 69 P | 26.13 | 0.00% | 2 | 2 | 10-30 |
| 68 P | 22.80 | +4.49% | 1 | 2 | 10-29 |
| 67 P | 19.92 | -4.87% | 2 | 3 | 07-22 |
| 66 P | 15.85 | -24.81% | 1 | 2 | 08-27 |
| 65 P | 19.35 | +28.15% | 1 | 917 | 10-23 |
| 64 P | — | — | 0 | 0 | — |
| 63 P | 14.60 | -23.64% | 268 | 312 | 08-28 |
| 62 P | 17.11 | +18.57% | 2 | 5 | 10-23 |
| 61 P | 13.40 | 0.00% | 3 | 3 | 09-04 |
| 60 P | 12.37 | -1.04% | 2 | 611 | 09-17 |
| 59 P | 11.67 | +1.30% | 4 | 1 | 09-17 |
| 58 P | 14.68 | +24.41% | 1 | 4 | 10-29 |
| 57 P | 15.15 | +12.39% | 1 | 5 | 11-02 |
| 56 P | 10.50 | -3.67% | 1 | 13 | 10-02 |
| 55 P | 10.05 | +3.40% | 2 | 274 | 10-02 |
| 54 P | 8.90 | -6.32% | 343 | 239 | 10-05 |
| 53 P | 9.48 | +11.27% | 1 | 16 | 10-14 |
| 52 P | 9.00 | +13.49% | 1 | 2 | 10-16 |
| 51 P | 9.30 | +8.14% | 247 | 537 | 10-26 |
| 50 P | 11.00 | +21.68% | 20 | 94 | 10-30 |
| 49 P | 8.29 | 0.00% | 91 | 90 | 10-23 |
| 48 P | 8.01 | +23.23% | 4 | 12 | 10-23 |
| 47 P | 6.91 | +18.93% | 2 | 9 | 10-27 |
| 46 P | 5.78 | +3.77% | 1 | 6 | 09-01 |
| 45 P | 6.57 | +5.97% | 1 | 391 | 10-29 |
| 44 P | 4.27 | -21.65% | 1 | 1 | 09-22 |
| 43 P | 4.70 | -6.75% | 1 | 4 | 09-16 |
| 42 P | 4.35 | +10.97% | 9 | 76 | 10-22 |
| 41 P | 4.40 | +139.13% | 10 | 10 | 10-23 |
| 40 P | 3.25 | -6.88% | 1 | 52 | 10-21 |
| 39 P | 2.63 | -7.72% | 1 | 54 | 10-12 |
| 38 P | 3.01 | -5.05% | 1 | 39 | 08-17 |
| 37 P | 2.06 | 0.00% | 2 | 1 | 08-05 |
| 36 P | 2.50 | +41.24% | 1 | 7 | 09-03 |
| 35 P | 3.10 | +31.91% | 4 | 25 | 10-30 |
| 34 P | 2.24 | 0.00% | 2 | 1 | 06-03 |
| 33 P | 2.27 | +33.53% | 1 | 2 | 10-30 |
| 32 P | 1.41 | +19.49% | 15 | 15 | 10-20 |
| 31 P | 2.41 | 0.00% | 4 | 2 | 06-24 |
| 30 P | 1.41 | -8.44% | 1 | 186 | 10-29 |
| 29 P | 1.55 | +30.25% | 1 | 4 | 10-30 |
| 28 P | — | — | 0 | 0 | — |
| 27 P | 0.92 | -23.33% | 1 | 1 | 09-14 |
| 26 P | 1.22 | 0.00% | 1 | 1 | 10-30 |
| 25 P | 0.95 | +55.74% | 1 | 11 | 10-30 |
| 24 P | — | — | 0 | 0 | — |
| 23 P | 0.69 | 0.00% | 2 | 0 | 07-22 |
| 22 P | 0.72 | 0.00% | 2 | 1 | 06-24 |
| 21 P | 0.48 | +2.13% | 1 | 1 | 08-07 |
| 20 P | 0.51 | +6.25% | 20 | 432 | 08-03 |
| 19 P | — | — | 0 | 0 | — |
| 18 P | 0.23 | -32.35% | 2 | 378 | 08-12 |
| 17 P | 0.35 | 0.00% | 2 | 1 | 07-17 |
| 16 P | — | — | 0 | 0 | — |
| 15 P | 0.14 | +40.00% | 5 | 635 | 10-20 |
| 14 P | 0.19 | 0.00% | 25 | 25 | 08-26 |
| 10 P | 0.12 | +20.00% | 4 | 12 | 09-15 |
| 5 P | 0.01 | -75.00% | 20 | 10 | 05-07 |