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 4,228OTM 18,774PutsITM 9,440OTM 4,946P/C 0.63
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 120 C | 2.62 | -0.38% | 547 | 1,565 | 11-02 |
| 119 C | 2.60 | -8.77% | 32 | 131 | 10-30 |
| 118 C | — | — | 0 | 0 | — |
| 117 C | — | — | 0 | 0 | — |
| 116 C | 3.12 | -14.99% | 6 | 20 | 10-26 |
| 115 C | 2.70 | -15.89% | 8 | 44 | 10-30 |
| 114 C | — | — | 0 | 0 | — |
| 113 C | 6.52 | 0.00% | 20 | 20 | 09-24 |
| 112 C | — | — | 0 | 0 | — |
| 111 C | — | — | 0 | 0 | — |
| 110 C | 3.03 | +7.45% | 22 | 447 | 11-02 |
| 109 C | 2.83 | -9.58% | 9 | 27 | 10-30 |
| 108 C | 8.12 | 0.00% | 1 | 1 | 09-21 |
| 107 C | — | — | 0 | 0 | — |
| 106 C | — | — | 0 | 0 | — |
| 105 C | 3.05 | -6.15% | 14 | 61 | 11-02 |
| 104 C | 3.10 | -28.57% | 1 | 17 | 10-30 |
| 103 C | — | — | 0 | 0 | — |
| 102 C | 5.80 | -28.83% | 1 | 1 | 10-01 |
| 101 C | 3.55 | -6.58% | 2 | 13 | 10-29 |
| 100 C | 3.42 | +3.01% | 142 | 1,347 | 11-02 |
| 99 C | 3.43 | -6.28% | 21 | 199 | 11-02 |
| 98 C | 3.31 | -16.83% | 1 | 12 | 10-30 |
| 97 C | 4.34 | -11.43% | 9 | 21 | 10-22 |
| 96 C | — | — | 0 | 0 | — |
| 95 C | 3.68 | +6.67% | 3 | 36 | 11-02 |
| 94 C | — | — | 0 | 0 | — |
| 93 C | — | — | 0 | 0 | — |
| 92 C | 5.95 | 0.00% | 1 | 1 | 10-08 |
| 91 C | — | — | 0 | 0 | — |
| 90 C | 3.88 | +1.31% | 26 | 873 | 11-02 |
| 89 C | 4.01 | +3.89% | 12 | 17 | 11-02 |
| 88 C | 4.20 | +4.48% | 10 | 13 | 11-02 |
| 87 C | — | — | 0 | 0 | — |
| 86 C | — | — | 0 | 0 | — |
| 85 C | 4.10 | -17.84% | 6 | 27 | 10-30 |
| 84 C | 8.35 | -26.11% | 1 | 1 | 09-28 |
| 83 C | 6.00 | 0.00% | 1 | 1 | 10-21 |
| 82 C | 4.40 | -15.55% | 2 | 4 | 10-30 |
| 81 C | 5.45 | -23.24% | 8 | 8 | 10-23 |
| 80 C | 4.75 | +3.94% | 13 | 2,084 | 11-02 |
| 79 C | 4.66 | +3.56% | 2 | 2 | 11-02 |
| 78 C | — | — | 0 | 0 | — |
| 77 C | 6.90 | -9.21% | 1 | 1 | 10-14 |
| 76 C | 6.58 | -41.20% | 22 | 18 | 10-14 |
| 75 C | 5.15 | +4.46% | 4 | 379 | 11-02 |
| 74 C | 6.50 | -28.18% | 8 | 8 | 10-22 |
| 73 C | 6.80 | -2.16% | 1 | 0 | 10-22 |
| 72 C | 5.60 | +6.67% | 1 | 24 | 11-02 |
| 71 C | 5.40 | -20.00% | 1 | 9 | 10-30 |
| 70 C | 5.60 | +0.90% | 7 | 449 | 11-02 |
| 69 C | 6.00 | +3.45% | 4 | 8 | 11-02 |
| 68 C | 5.82 | -15.65% | 2 | 71 | 10-30 |
| 67 C | 6.29 | +5.71% | 4 | 41 | 11-02 |
| 66 C | 6.44 | +5.57% | 4 | 29 | 11-02 |
| 65 C | 6.45 | +4.03% | 1 | 682 | 11-02 |
| 64 C | 6.30 | -25.00% | 1 | 35 | 10-30 |
| 63 C | 8.32 | -10.92% | 1 | 10 | 10-22 |
| 62 C | 6.60 | -54.26% | 7 | 9 | 10-30 |
| 61 C | 7.00 | -10.83% | 1 | 191 | 10-30 |
| 60 C | 7.25 | +2.84% | 7 | 890 | 11-02 |
| 59 C | 10.12 | -22.33% | 5 | 46 | 10-15 |
| 58 C | 7.50 | -30.56% | 2 | 24 | 10-30 |
| 57 C | 7.45 | -19.89% | 9 | 12 | 10-30 |
| 56 C | 9.80 | +3.16% | 1 | 22 | 10-27 |
| 55 C | 8.25 | +0.98% | 9 | 770 | 11-02 |
| 54 C | 8.51 | -21.13% | 2 | 603 | 11-02 |
| 53 C | 8.50 | -11.46% | 2 | 627 | 10-30 |
| 52 C | 8.67 | -11.98% | 42 | 65 | 10-30 |
| 51 C | 9.65 | +4.89% | 7 | 40 | 11-02 |
| 50 C | 9.97 | +6.63% | 309 | 1,100 | 11-02 |
| 49 C | 10.13 | +6.07% | 8 | 113 | 11-02 |
| 48 C | 10.42 | +5.15% | 5 | 48 | 11-02 |
| 47 C | 11.20 | +8.84% | 1 | 20 | 11-02 |
| 46 C | 10.97 | +6.09% | 3 | 3,582 | 11-02 |
| 45 C | 11.50 | +5.02% | 23 | 1,855 | 11-02 |
| 44 C | 12.03 | +5.99% | 1 | 2,505 | 11-02 |
| 43 C | 11.70 | -19.31% | 5 | 11 | 10-30 |
| 42 C | 13.85 | -6.92% | 10 | 31 | 10-29 |
| 40 C | 13.50 | +3.61% | 21 | 421 | 11-02 |
| 35 C | 16.33 | +5.02% | 5 | 894 | 11-02 |
| 30 C | 19.95 | +7.84% | 4 | 69 | 11-02 |
| 25 C | 23.65 | +8.34% | 3 | 214 | 11-02 |
| 20 C | 27.55 | +4.47% | 8 | 22 | 11-02 |
| 15 C | 33.78 | -5.64% | 7 | 29 | 10-23 |
| 10 C | 39.51 | -4.10% | 13 | 22 | 10-22 |
| 5 C | 40.68 | +2.21% | 1 | 10 | 11-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 120 P | 71.21 | +2.02% | 2 | 0 | 10-23 |
| 119 P | — | — | 0 | 0 | — |
| 118 P | — | — | 0 | 0 | — |
| 117 P | — | — | 0 | 0 | — |
| 116 P | — | — | 0 | 0 | — |
| 115 P | 65.11 | +3.56% | 1 | 0 | 10-22 |
| 114 P | — | — | 0 | 0 | — |
| 113 P | — | — | 0 | 0 | — |
| 112 P | — | — | 0 | 0 | — |
| 111 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 109 P | — | — | 0 | 0 | — |
| 108 P | — | — | 0 | 0 | — |
| 107 P | — | — | 0 | 0 | — |
| 106 P | — | — | 0 | 0 | — |
| 105 P | 52.88 | +7.70% | 1 | 2 | 10-20 |
| 104 P | — | — | 0 | 0 | — |
| 103 P | — | — | 0 | 0 | — |
| 102 P | — | — | 0 | 0 | — |
| 101 P | — | — | 0 | 0 | — |
| 100 P | 55.28 | 0.00% | 1 | 1 | 10-30 |
| 99 P | — | — | 0 | 0 | — |
| 98 P | — | — | 0 | 0 | — |
| 97 P | — | — | 0 | 0 | — |
| 96 P | 41.58 | 0.00% | 2 | 0 | 10-06 |
| 95 P | — | — | 0 | 0 | — |
| 94 P | — | — | 0 | 0 | — |
| 93 P | — | — | 0 | 0 | — |
| 92 P | 47.42 | 0.00% | 1 | 1 | 10-30 |
| 91 P | — | — | 0 | 0 | — |
| 90 P | 35.05 | 0.00% | 4 | 4 | 09-25 |
| 89 P | 40.52 | 0.00% | 4 | 4 | 10-26 |
| 88 P | — | — | 0 | 0 | — |
| 87 P | — | — | 0 | 0 | — |
| 86 P | — | — | 0 | 0 | — |
| 85 P | 41.17 | +27.46% | 5 | 56 | 10-30 |
| 84 P | 32.05 | +10.14% | 1 | 1 | 09-28 |
| 83 P | — | — | 0 | 0 | — |
| 82 P | — | — | 0 | 0 | — |
| 81 P | — | — | 0 | 0 | — |
| 80 P | 29.80 | -1.65% | 2 | 9 | 10-20 |
| 79 P | — | — | 0 | 0 | — |
| 78 P | — | — | 0 | 0 | — |
| 77 P | 29.49 | +15.33% | 1 | 3 | 10-22 |
| 76 P | 26.56 | 0.00% | 2 | 2 | 10-15 |
| 75 P | — | — | 0 | 0 | — |
| 74 P | 26.74 | 0.00% | 2 | 2 | 10-22 |
| 73 P | 26.52 | 0.00% | 2 | 2 | 10-23 |
| 72 P | 21.25 | 0.00% | 1 | 1 | 10-09 |
| 71 P | 20.65 | 0.00% | 2 | 2 | 10-09 |
| 70 P | 27.30 | +15.68% | 15 | 70 | 10-30 |
| 69 P | 22.97 | 0.00% | 5 | 5 | 10-26 |
| 68 P | 21.00 | +1.20% | 1 | 40 | 10-15 |
| 67 P | 21.40 | +7.11% | 20 | 20 | 10-22 |
| 66 P | 22.75 | -3.60% | 1 | 4 | 11-02 |
| 65 P | 20.10 | +5.40% | 1 | 41 | 10-27 |
| 64 P | 16.58 | 0.00% | 2 | 2 | 09-14 |
| 63 P | 18.55 | +13.94% | 5 | 19 | 10-23 |
| 62 P | 14.90 | 0.00% | 1 | 1 | 09-29 |
| 61 P | — | — | 0 | 0 | — |
| 60 P | 16.00 | +22.42% | 2 | 15 | 10-23 |
| 59 P | 17.90 | +21.77% | 3 | 37 | 10-30 |
| 58 P | 14.57 | +26.15% | 1 | 11 | 10-26 |
| 57 P | 11.70 | -1.27% | 1 | 150 | 10-02 |
| 56 P | 12.93 | +13.92% | 4 | 20 | 10-22 |
| 55 P | 14.43 | +7.69% | 22 | 2,309 | 11-02 |
| 54 P | 14.22 | +18.60% | 6 | 465 | 10-30 |
| 53 P | 13.59 | +19.95% | 1 | 161 | 10-30 |
| 52 P | 10.64 | +4.62% | 4 | 183 | 10-23 |
| 51 P | 9.60 | +6.67% | 4 | 1,119 | 10-27 |
| 50 P | 10.54 | -9.91% | 10 | 2,828 | 11-02 |
| 49 P | 10.22 | -5.89% | 1 | 402 | 11-02 |
| 48 P | 8.70 | +4.82% | 1 | 322 | 10-29 |
| 47 P | 8.70 | +8.07% | 1 | 27 | 11-02 |
| 46 P | 8.24 | -10.43% | 2 | 35 | 11-02 |
| 45 P | 7.75 | -8.18% | 235 | 1,064 | 11-02 |
| 44 P | 7.85 | +18.05% | 10 | 9 | 10-30 |
| 43 P | 7.30 | +28.07% | 61 | 1,258 | 10-30 |
| 42 P | 6.72 | +32.02% | 15 | 28 | 10-30 |
| 40 P | 5.20 | -10.34% | 3 | 1,102 | 11-02 |
| 35 P | 3.30 | -10.81% | 3 | 2,409 | 11-02 |
| 30 P | 1.82 | -17.27% | 11 | 61 | 11-02 |
| 25 P | 1.03 | +22.62% | 3 | 53 | 10-30 |
| 20 P | 0.38 | +15.15% | 10 | 23 | 10-29 |
| 15 P | — | — | 0 | 0 | — |
| 10 P | 0.05 | -37.50% | 1 | 3 | 11-02 |
| 5 P | — | — | 0 | 0 | — |