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 9,129OTM 57,504PutsITM 45,115OTM 9,609P/C 0.82
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 C | 1.89 | +5.00% | 59 | 5,359 | 11-02 |
| 149 C | 3.00 | -16.67% | 6 | 351 | 10-12 |
| 148 C | 4.05 | -30.29% | 15 | 254 | 09-28 |
| 147 C | 5.04 | +17.21% | 4 | 15 | 08-18 |
| 146 C | 5.35 | +254.30% | 5 | 25 | 09-10 |
| 145 C | 2.00 | -2.44% | 3 | 217 | 10-30 |
| 144 C | 6.70 | -27.88% | 1 | 941 | 08-25 |
| 143 C | 5.32 | -3.10% | 1 | 114 | 09-21 |
| 142 C | 2.45 | -54.80% | 1 | 158 | 10-28 |
| 141 C | 4.90 | -66.67% | 1 | 202 | 07-14 |
| 140 C | 2.14 | +4.39% | 2 | 808 | 10-29 |
| 139 C | 5.78 | +1.76% | 3 | 8 | 09-18 |
| 138 C | 6.46 | +27.67% | 2 | 87 | 08-10 |
| 137 C | 5.65 | -2.75% | 5 | 4 | 09-21 |
| 136 C | 5.75 | -1.20% | 5 | 0 | 09-21 |
| 135 C | 2.40 | -23.81% | 1 | 468 | 10-27 |
| 134 C | 2.07 | -71.68% | 1 | 112 | 10-30 |
| 133 C | 2.31 | -63.33% | 83 | 86 | 10-29 |
| 132 C | 7.70 | -27.01% | 1 | 3 | 08-21 |
| 131 C | 7.32 | +17.68% | 21 | 54 | 08-20 |
| 130 C | 2.37 | +2.60% | 2 | 1,571 | 10-29 |
| 129 C | 3.20 | -7.78% | 1 | 37 | 10-13 |
| 128 C | 5.80 | -51.26% | 2 | 383 | 08-18 |
| 127 C | 8.07 | -8.81% | 1 | 11 | 06-08 |
| 126 C | 6.10 | -10.29% | 1 | 6 | 09-10 |
| 125 C | 2.47 | +5.11% | 20 | 1,301 | 11-02 |
| 124 C | 6.07 | -4.11% | 2 | 68 | 09-15 |
| 123 C | 4.65 | -21.72% | 2 | 5 | 07-16 |
| 122 C | 5.59 | -6.37% | 17 | 6 | 09-25 |
| 121 C | 5.70 | -4.68% | 17 | 14 | 09-25 |
| 120 C | 2.68 | -7.90% | 132 | 1,208 | 10-29 |
| 119 C | 2.99 | -11.28% | 1 | 258 | 10-27 |
| 118 C | 5.40 | +2.08% | 1 | 8 | 08-03 |
| 117 C | 4.50 | -39.60% | 1 | 72 | 09-30 |
| 116 C | 6.31 | +118.34% | 2 | 4 | 07-22 |
| 115 C | 3.05 | -24.69% | 1 | 421 | 10-23 |
| 114 C | 4.15 | -5.25% | 2 | 2 | 10-12 |
| 113 C | 2.88 | -78.98% | 83 | 107 | 10-29 |
| 112 C | 6.52 | +1.09% | 2 | 218 | 07-09 |
| 111 C | 7.85 | +26.61% | 1 | 187 | 08-11 |
| 110 C | 3.05 | -7.85% | 27 | 3,449 | 10-29 |
| 109 C | 3.40 | -11.46% | 6 | 26 | 10-22 |
| 108 C | 3.85 | -18.09% | 6 | 39 | 10-21 |
| 107 C | 7.55 | -9.58% | 1 | 19 | 08-18 |
| 106 C | 8.18 | -0.85% | 2 | 8 | 09-01 |
| 105 C | 3.04 | -13.14% | 3 | 508 | 11-02 |
| 104 C | 7.54 | +11.70% | 2 | 26 | 08-18 |
| 103 C | 8.32 | +27.02% | 18 | 175 | 08-10 |
| 102 C | 3.50 | -56.25% | 1 | 92 | 10-28 |
| 101 C | 3.75 | -8.76% | 1 | 124 | 10-22 |
| 100 C | 3.30 | +4.76% | 5 | 3,366 | 11-02 |
| 99 C | 3.30 | +1.23% | 4 | 63 | 11-02 |
| 98 C | 3.96 | -10.61% | 19 | 12 | 10-22 |
| 97 C | 4.80 | -43.86% | 2 | 46 | 10-19 |
| 96 C | 11.25 | +3.69% | 1 | 34 | 08-28 |
| 95 C | 3.54 | +5.99% | 3 | 161 | 11-02 |
| 94 C | 11.19 | +6.47% | 5 | 14 | 08-21 |
| 93 C | 11.51 | +59.86% | 1 | 1 | 08-21 |
| 92 C | 3.59 | -55.90% | 1 | 43 | 10-30 |
| 91 C | 4.80 | -40.30% | 2 | 45 | 10-15 |
| 90 C | 3.80 | +5.85% | 2 | 1,357 | 11-02 |
| 89 C | 5.22 | -15.81% | 5 | 32 | 10-15 |
| 88 C | 10.73 | +45.59% | 4 | 116 | 09-03 |
| 87 C | 8.20 | -50.72% | 93 | 47 | 07-21 |
| 86 C | 3.95 | -39.97% | 1 | 8 | 10-30 |
| 85 C | 4.05 | +0.50% | 25 | 436 | 11-02 |
| 84 C | 6.35 | -2.31% | 1 | 30 | 10-13 |
| 83 C | 7.60 | -24.75% | 1 | 18 | 10-01 |
| 82 C | 4.30 | -30.65% | 1 | 62 | 11-02 |
| 81 C | 5.75 | -32.51% | 1 | 37 | 10-14 |
| 80 C | 4.32 | -1.14% | 35 | 2,945 | 11-02 |
| 79 C | 5.65 | -20.42% | 1 | 48 | 10-22 |
| 78 C | 6.96 | -4.00% | 3 | 22 | 10-13 |
| 77 C | 4.50 | -38.36% | 1 | 183 | 10-30 |
| 76 C | 6.65 | -10.14% | 1 | 108 | 10-14 |
| 75 C | 4.40 | -22.54% | 28 | 2,341 | 10-30 |
| 74 C | 5.40 | -17.56% | 1 | 895 | 10-29 |
| 73 C | 6.11 | -11.45% | 2 | 151 | 10-28 |
| 72 C | 6.25 | -23.31% | 10 | 217 | 10-26 |
| 71 C | 7.50 | -8.76% | 1 | 402 | 10-14 |
| 70 C | 5.57 | +7.95% | 1 | 4,014 | 11-02 |
| 69 C | 5.45 | -20.55% | 1 | 1,364 | 10-30 |
| 68 C | 5.35 | -20.15% | 1 | 265 | 10-30 |
| 67 C | 5.60 | -17.53% | 1 | 245 | 10-30 |
| 66 C | 6.60 | -12.00% | 2 | 284 | 10-29 |
| 65 C | 6.25 | +7.02% | 5 | 2,157 | 11-02 |
| 64 C | 7.00 | -22.57% | 1 | 1,394 | 10-29 |
| 63 C | 7.85 | -0.88% | 1 | 132 | 10-27 |
| 62 C | 6.80 | -14.79% | 1 | 613 | 11-02 |
| 61 C | 7.12 | -5.70% | 4 | 411 | 11-02 |
| 60 C | 7.09 | +5.82% | 5 | 3,327 | 11-02 |
| 59 C | 6.95 | -11.46% | 1 | 1,099 | 10-30 |
| 58 C | 7.09 | -19.89% | 4 | 225 | 10-30 |
| 57 C | 7.10 | -27.10% | 10 | 338 | 10-30 |
| 56 C | 8.55 | -11.86% | 1 | 108 | 10-29 |
| 55 C | 8.20 | +5.13% | 5 | 1,473 | 11-02 |
| 54 C | 8.20 | -10.09% | 18 | 325 | 10-30 |
| 53 C | 8.10 | -21.74% | 23 | 218 | 10-30 |
| 52 C | 8.62 | -10.21% | 2 | 173 | 10-30 |
| 51 C | 9.42 | +0.21% | 17 | 527 | 11-02 |
| 50 C | 9.50 | +5.44% | 39 | 4,088 | 11-02 |
| 49 C | 9.25 | -20.26% | 30 | 137 | 10-30 |
| 48 C | 10.18 | +7.16% | 8 | 472 | 11-02 |
| 47 C | 10.04 | -19.68% | 5 | 48 | 10-30 |
| 46 C | 11.07 | +5.43% | 28 | 68 | 11-02 |
| 45 C | 11.07 | +3.65% | 12 | 1,140 | 11-02 |
| 44 C | 11.15 | -18.43% | 8 | 156 | 10-30 |
| 43 C | 11.58 | -10.92% | 3 | 133 | 10-30 |
| 42 C | 12.78 | -34.66% | 2 | 113 | 11-02 |
| 41 C | 15.00 | -8.26% | 30 | 83 | 10-28 |
| 40 C | 13.45 | +6.75% | 18 | 1,219 | 11-02 |
| 39 C | 14.12 | -14.16% | 3 | 198 | 11-02 |
| 38 C | 13.78 | -12.29% | 1 | 33 | 10-30 |
| 37 C | 14.35 | -31.01% | 2 | 28 | 10-30 |
| 36 C | 18.20 | -22.06% | 6 | 18 | 10-23 |
| 35 C | 16.47 | +8.14% | 1 | 181 | 11-02 |
| 34 C | 25.10 | +0.20% | 1 | 104 | 10-05 |
| 33 C | 20.43 | -15.23% | 1 | 76 | 10-22 |
| 32 C | 17.40 | -16.02% | 1 | 49 | 10-30 |
| 31 C | 18.28 | -32.67% | 10 | 52 | 10-30 |
| 30 C | 19.40 | +4.02% | 10 | 2,142 | 11-02 |
| 29 C | 22.70 | -16.70% | 3 | 37 | 10-23 |
| 28 C | 29.45 | +0.17% | 10 | 44 | 10-05 |
| 27 C | 24.60 | -18.81% | 1 | 45 | 10-23 |
| 26 C | 31.00 | +0.65% | 11 | 23 | 10-05 |
| 25 C | 22.20 | -13.35% | 2 | 68 | 10-30 |
| 24 C | 31.30 | -4.43% | 2 | 5 | 10-07 |
| 23 C | — | — | 0 | 0 | — |
| 22 C | 37.25 | -6.83% | 2 | 5 | 09-10 |
| 21 C | 31.75 | +3.76% | 1 | 5 | 10-19 |
| 20 C | 27.14 | -17.00% | 3 | 304 | 11-02 |
| 19 C | 39.90 | -4.50% | 2 | 16 | 09-15 |
| 18 C | 34.96 | -2.35% | 2 | 3 | 07-28 |
| 17 C | 41.74 | +14.67% | 2 | 9 | 09-01 |
| 16 C | 44.90 | +16.32% | 1 | 15 | 08-28 |
| 15 C | 31.79 | -12.04% | 1 | 2,956 | 11-02 |
| 14 C | 46.21 | +5.14% | 1 | 953 | 09-18 |
| 10 C | 39.94 | -2.94% | 6 | 30 | 10-22 |
| 5 C | 50.08 | +0.46% | 3 | 26 | 10-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 150 P | 95.60 | +0.84% | 5 | 0 | 10-12 |
| 149 P | 95.43 | +0.88% | 1 | 0 | 10-13 |
| 148 P | 81.90 | -1.44% | 1 | 0 | 04-22 |
| 147 P | 93.00 | +12.45% | 2 | 0 | 06-30 |
| 146 P | — | — | 0 | 0 | — |
| 145 P | 90.00 | +3.09% | 10 | 0 | 09-29 |
| 144 P | — | — | 0 | 0 | — |
| 143 P | — | — | 0 | 0 | — |
| 142 P | 72.30 | -4.81% | 12 | 0 | 05-14 |
| 141 P | 80.05 | -3.32% | 1 | 0 | 04-06 |
| 140 P | 85.55 | +0.77% | 1 | 1 | 09-30 |
| 139 P | — | — | 0 | 0 | — |
| 138 P | 71.94 | 0.00% | 6 | 0 | 05-06 |
| 137 P | 71.10 | 0.00% | 6 | 0 | 05-06 |
| 136 P | — | — | 0 | 0 | — |
| 135 P | 77.88 | -5.76% | 2 | 0 | 09-24 |
| 134 P | — | — | 0 | 0 | — |
| 133 P | — | — | 0 | 0 | — |
| 132 P | 65.27 | 0.00% | 6 | 0 | 05-07 |
| 131 P | — | — | 0 | 0 | — |
| 130 P | 72.95 | -0.75% | 2 | 0 | 09-15 |
| 129 P | 61.68 | -1.83% | 5 | 0 | 05-08 |
| 128 P | 61.71 | 0.00% | 10 | 0 | 05-08 |
| 127 P | — | — | 0 | 0 | — |
| 126 P | 59.91 | 0.00% | 10 | 0 | 05-08 |
| 125 P | 68.07 | -9.01% | 7 | 0 | 09-24 |
| 124 P | 58.00 | 0.00% | 10 | 0 | 05-08 |
| 123 P | 55.23 | -3.27% | 5 | 0 | 05-11 |
| 122 P | 54.50 | -6.52% | 10 | 0 | 05-11 |
| 121 P | 53.67 | 0.00% | 10 | 0 | 05-11 |
| 120 P | 63.19 | +6.49% | 7 | 0 | 09-24 |
| 119 P | 62.19 | -6.06% | 1 | 0 | 09-24 |
| 118 P | 63.36 | +25.27% | 2 | 0 | 07-06 |
| 117 P | 65.92 | +22.71% | 4 | 0 | 07-13 |
| 116 P | 57.62 | +8.31% | 4 | 0 | 04-06 |
| 115 P | 52.61 | +5.22% | 18 | 0 | 05-28 |
| 114 P | 51.50 | 0.00% | 4 | 0 | 03-04 |
| 113 P | 51.00 | +1.39% | 4 | 0 | 04-15 |
| 112 P | 48.22 | 0.00% | 4 | 0 | 05-07 |
| 111 P | 49.50 | +0.51% | 5 | 0 | 05-22 |
| 110 P | 58.36 | -0.41% | 8 | 0 | 10-19 |
| 109 P | 43.77 | -0.97% | 1 | 1 | 05-12 |
| 108 P | 47.88 | -3.93% | 2 | 0 | 06-15 |
| 107 P | — | — | 0 | 0 | — |
| 106 P | 52.68 | 0.00% | 1 | 0 | 10-13 |
| 105 P | 40.89 | +3.39% | 2 | 0 | 05-14 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | 48.85 | -1.41% | 1 | 173 | 10-09 |
| 102 P | 53.45 | +4.11% | 10 | 158 | 10-23 |
| 101 P | 52.50 | +4.69% | 10 | 28 | 10-23 |
| 100 P | 51.25 | -0.10% | 1 | 37 | 10-27 |
| 99 P | 49.72 | +17.24% | 10 | 15 | 07-16 |
| 98 P | 48.87 | 0.00% | 9 | 9 | 07-16 |
| 97 P | — | — | 0 | 0 | — |
| 96 P | — | — | 0 | 0 | — |
| 95 P | 42.97 | -4.45% | 1 | 5 | 10-20 |
| 94 P | 32.15 | 0.00% | 2 | 1 | 05-11 |
| 93 P | 43.45 | +35.11% | 2 | 2 | 07-15 |
| 92 P | 38.95 | +11.76% | 1 | 22 | 06-23 |
| 91 P | 41.44 | 0.00% | 212 | 89 | 07-13 |
| 90 P | 39.53 | +11.35% | 4 | 70 | 10-15 |
| 89 P | 37.09 | 0.00% | 2 | 0 | 03-20 |
| 88 P | 36.00 | -4.00% | 6 | 4 | 08-06 |
| 87 P | 27.26 | 0.00% | 2 | 1 | 05-13 |
| 86 P | 36.75 | +4.40% | 2 | 2 | 08-03 |
| 85 P | 40.00 | +8.84% | 1 | 47 | 11-02 |
| 84 P | 35.32 | -3.34% | 1 | 4 | 07-31 |
| 83 P | 34.45 | +29.76% | 2 | 3 | 07-28 |
| 82 P | 27.40 | +15.37% | 1 | 3 | 05-15 |
| 81 P | 32.45 | +38.97% | 4 | 47 | 07-29 |
| 80 P | 36.67 | +10.92% | 1 | 1,326 | 10-30 |
| 79 P | 28.15 | -4.38% | 2 | 1,457 | 08-05 |
| 78 P | 29.90 | +18.98% | 10 | 7 | 06-29 |
| 77 P | 33.77 | +11.31% | 1 | 25 | 10-30 |
| 76 P | 32.92 | +38.03% | 1 | 216 | 10-30 |
| 75 P | 24.05 | +8.82% | 1 | 76 | 10-01 |
| 74 P | 25.60 | -2.74% | 6 | 38 | 07-10 |
| 73 P | 26.40 | +14.78% | 5 | 16 | 10-23 |
| 72 P | 25.55 | +22.84% | 3 | 32 | 10-23 |
| 71 P | 21.15 | -10.00% | 2 | 169 | 09-28 |
| 70 P | 26.00 | -5.28% | 3 | 1,643 | 11-02 |
| 69 P | 22.95 | +25.48% | 2 | 130 | 10-26 |
| 68 P | 25.66 | +38.40% | 19 | 42 | 10-30 |
| 67 P | 20.60 | +11.71% | 2 | 46 | 10-22 |
| 66 P | 17.46 | +8.79% | 1 | 42 | 10-01 |
| 65 P | 22.40 | -3.20% | 12 | 2,240 | 11-02 |
| 64 P | 22.05 | +15.08% | 1 | 3,334 | 10-30 |
| 63 P | 18.22 | +18.70% | 1 | 38 | 10-23 |
| 62 P | 14.73 | -1.14% | 1 | 1,182 | 09-29 |
| 61 P | 13.50 | -3.57% | 1 | 1,220 | 09-09 |
| 60 P | 18.84 | +11.08% | 5 | 1,643 | 10-30 |
| 59 P | 12.90 | -1.00% | 2 | 229 | 09-30 |
| 58 P | 17.00 | +39.23% | 1 | 7,937 | 10-30 |
| 57 P | 16.42 | +40.34% | 3 | 152 | 10-30 |
| 56 P | 14.80 | +13.76% | 1 | 1,276 | 11-02 |
| 55 P | 13.20 | +4.76% | 9 | 2,087 | 10-29 |
| 54 P | 14.20 | +14.42% | 1 | 591 | 10-30 |
| 53 P | 12.62 | +22.52% | 2 | 237 | 11-02 |
| 52 P | 12.88 | +25.54% | 7 | 255 | 10-30 |
| 51 P | 12.20 | +27.22% | 11 | 2,184 | 10-30 |
| 50 P | 10.75 | -5.95% | 14 | 10,653 | 11-02 |
| 49 P | 10.00 | -6.10% | 1 | 42 | 11-02 |
| 48 P | 10.10 | +30.32% | 3 | 165 | 10-30 |
| 47 P | 7.85 | +27.64% | 2 | 55 | 10-23 |
| 46 P | 7.30 | +8.15% | 11 | 34 | 10-26 |
| 45 P | 7.52 | -9.62% | 15 | 3,574 | 11-02 |
| 44 P | 7.71 | +26.81% | 1 | 402 | 10-30 |
| 43 P | 7.20 | +21.01% | 3 | 258 | 10-30 |
| 42 P | 4.66 | +8.37% | 1 | 203 | 09-11 |
| 41 P | 3.95 | -10.23% | 3 | 49 | 09-29 |
| 40 P | 5.10 | -9.09% | 4 | 1,788 | 11-02 |
| 39 P | 3.10 | -7.46% | 6 | 36 | 10-05 |
| 38 P | 4.77 | +49.06% | 15 | 119 | 10-30 |
| 37 P | 3.28 | +3.47% | 5 | 137 | 10-28 |
| 36 P | 2.60 | -5.11% | 5 | 24 | 09-21 |
| 35 P | 3.10 | -13.41% | 10 | 120 | 11-02 |
| 34 P | 2.12 | -0.93% | 5 | 8 | 10-02 |
| 33 P | 1.93 | +6.04% | 11 | 73 | 10-16 |
| 32 P | 1.71 | -33.20% | 2 | 45 | 09-22 |
| 31 P | 1.39 | -6.71% | 2 | 302 | 10-13 |
| 30 P | 1.85 | -8.42% | 1 | 359 | 11-02 |
| 29 P | 1.14 | +4.59% | 2 | 148 | 10-13 |
| 28 P | 1.40 | -15.15% | 22 | 73 | 11-02 |
| 27 P | 1.45 | +20.83% | 1 | 3 | 10-30 |
| 26 P | 1.28 | +28.00% | 2 | 28 | 10-30 |
| 25 P | 1.05 | +28.05% | 1 | 701 | 10-30 |
| 24 P | 0.67 | 0.00% | 1 | 31 | 10-02 |
| 23 P | — | — | 0 | 0 | — |
| 22 P | — | — | 0 | 0 | — |
| 21 P | — | — | 0 | 0 | — |
| 20 P | 0.41 | 0.00% | 168 | 938 | 10-30 |
| 19 P | — | — | 0 | 0 | — |
| 18 P | — | — | 0 | 0 | — |
| 17 P | — | — | 0 | 0 | — |
| 16 P | 0.22 | -33.33% | 1 | 3 | 11-02 |
| 15 P | 0.21 | +23.53% | 2 | 2,651 | 11-02 |
| 14 P | 0.11 | +22.22% | 2 | 23 | 10-19 |
| 10 P | 0.07 | -30.00% | 200 | 978 | 10-19 |
| 5 P | 0.07 | +75.00% | 2 | 109 | 10-22 |