SLV - Options Database

SLV

iShares Silver Trust

$48.75 -1.21%

(10/23 15:15) ◀

Friday, October 23, 2026 (3:16pm)

▶ (10/23 15:20)

◀ 10/23 15:16 ▶

Option Volume

Detail

ℹ

Current (10/23) 210,548

Calls: 123,187 (59%)

Puts: 87,361 (41%)

Prior (10/22) 269,133

Calls: 132,669 (49%)

Puts: 136,464 (51%)

Current vs Prior -21.77%

Calls: -7.15% (Calls)

Puts: -35.98% (Puts)

Prior 7-Day Total 1,343,377

Calls: 819,927 (61%)

Puts: 523,450 (39%)

Prior 7-Day Average 223,896

Calls: 117,132 (61%)

Puts: 74,778 (39%)

Current vs Prior 7-Day Avg -5.96%

Calls: +5.17%

Puts: +16.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $26.58M

Calls: $10.75M (40%)

Puts: $15.83M (60%)

Prior (10/22) $49.29M

Calls: $11.37M (23%)

Puts: $37.93M (77%)

Current vs Prior -46.09%

Calls: -5.46%

Puts: -58.26%

Prior 7-Day Total $177.57M

Calls: $74.39M (42%)

Puts: $103.18M (58%)

Prior 7-Day Average $29.59M

Calls: $10.63M (42%)

Puts: $14.74M (58%)

Current vs Prior 7-Day Avg -10.20%

Calls: +1.12%

Puts: +7.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.71

Prior (10/22) 1.03

Current vs Prior -31.05%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +11.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 1,165,460

Calls: 873,697 (75%)

Puts: 291,763 (25%)

Prior (10/22) 1,093,872

Calls: 825,766 (75%)

Puts: 268,106 (25%)

Current vs Prior +6.54%

Prior 7-Day Total 7,788,979

Calls: 5,857,520 (75%)

Puts: 1,931,459 (25%)

Prior 7-Day Average 1,298,163

Calls: 976,253 (75%)

Puts: 321,909 (25%)

Current vs Prior 7-Day Avg -10.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 1.09% | 2.65%1.09% | 5.01%9.17% | 12.92%

Prior 2.61% | 3.40%2.61% | 5.43%9.26% | 12.93%

Current vs Prior -58.42% | -22.28%-58.42% | -7.85%-1.01% | -0.06%

Prior 7-Day Avg 2.51% | 3.35%2.74% | 4.93%3.32% | 9.88%

Current vs 7-Day Avg -56.64% | -21.08%-60.27% | +1.44%+176.26% | +30.87%

Prior 7-Day Eod 2.61% | 3.40%2.61% | 5.43%9.26% | 12.93%

Current vs 7-Day Eod -58.42% | -22.28%-58.42% | -7.85%-1.01% | -0.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.71% | 9.31%

Calls: 32.00% | 7.69%

Puts: 21.43% | 10.94%

Prior 13.16% | 10.70%

Calls: 15.38% | 11.63%

Puts: 10.94% | 9.76%

Current vs Prior +102.96% | -12.99%

Prior 7-Day Avg 9.00% | 7.54%

Calls: 8.88% | 8.09%

Puts: 9.13% | 6.98%

Current vs 7-Day Avg +196.72% | +23.47%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (873,697 calls vs 291,763 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 459 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	8.70	8.80	$8.75	1.1%	273	1.00	337
$39.00	Nov 4	9.75	9.90	$9.82	1.5%	112	1.00	9
$39.50	Oct 23	9.15	9.30	$9.23	1.6%	203	1.00	393
$40.00	Nov 27	9.05	9.20	$9.13	1.6%	1	0.92	4
$40.00	Nov 20	8.95	9.10	$9.02	1.7%	88	0.92	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 23	8.20	8.30	$8.25	1.2%	106	0.99	13
$45.00	Nov 20	0.75	0.76	$0.76	1.3%	1.6K	0.22	18.3K
$56.00	Oct 23	7.20	7.30	$7.25	1.4%	180	0.99	2
$58.50	Oct 23	9.70	9.85	$9.77	1.5%	119	0.99	2
$55.00	Oct 23	6.20	6.30	$6.25	1.6%	196	0.99	573

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 26	0.05	0.06	$0.06	16.7%	3.3K	0.09	2.3K
$50.00	Oct 26	0.10	0.12	$0.11	18.2%	2.6K	0.17	1.0K
$48.00	Oct 23	0.70	0.80	$0.75	13.3%	1.6K	1.00	82
$49.50	Oct 26	0.20	0.21	$0.21	4.8%	1.1K	0.28	415
$49.00	Oct 26	0.37	0.38	$0.38	2.6%	2.2K	0.42	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 23	0.70	0.81	$0.76	14.5%	607	0.97	739
$48.00	Oct 26	0.23	0.24	$0.24	4.2%	679	0.28	1.2K
$48.50	Oct 26	0.38	0.40	$0.39	5.1%	563	0.42	1.6K
$49.00	Oct 26	0.60	0.67	$0.64	10.9%	860	0.58	1.6K
$49.50	Oct 26	0.91	1.00	$0.96	9.4%	269	0.72	346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	9.15	9.30	$9.23	1.6%	203	1.00	393
$40.00	Oct 23	8.70	8.80	$8.75	1.1%	273	1.00	337
$40.50	Oct 23	8.15	8.30	$8.23	1.8%	165	1.00	231
$41.00	Oct 23	7.65	7.80	$7.73	1.9%	170	1.00	223
$41.50	Oct 23	7.15	7.30	$7.23	2.1%	99	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	9.20	9.35	$9.27	1.6%	122	0.99	1
$58.00	Oct 26	9.15	9.35	$9.25	2.2%	1	0.99	1
$55.50	Oct 23	6.70	6.85	$6.78	2.2%	143	0.99	--
$56.00	Oct 23	7.20	7.30	$7.25	1.4%	180	0.99	2
$56.50	Oct 23	7.70	7.85	$7.78	1.9%	137	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 197.4K, top 17.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	0.01	0.02	$0.02	50.0%	17.5K	0.13	961
$55.00	Nov 20	0.41	0.42	$0.42	2.4%	7.3K	0.15	25.9K
$48.50	Oct 23	0.21	0.29	$0.25	32.0%	5.6K	0.88	122
$49.50	Oct 23	0.00	0.01	$0.01	100.0%	4.4K	0.03	1.2K
$58.00	Nov 20	0.21	0.22	$0.22	4.5%	3.4K	0.08	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 23	0.01	0.02	$0.02	50.0%	5.9K	0.14	1.6K
$48.00	Nov 20	1.67	1.73	$1.70	3.5%	4.8K	0.42	16.2K
$50.00	Nov 20	2.69	2.76	$2.72	2.6%	4.4K	0.57	25.1K
$48.00	Oct 23	0.00	0.01	$0.01	100.0%	4.0K	0.03	1.6K
$47.00	Nov 20	1.29	1.34	$1.32	3.8%	3.5K	0.35	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.64, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Dec 4	$1.22	$0.78	$1.22	69%	0.64	$47.22
$46.00	$47.00	Nov 27	$0.65	$0.35	$0.65	71%	0.54	$46.65
$51.00	$51.50	Nov 27	$0.15	$0.35	$0.15	38%	2.33	$51.15
$52.00	$52.50	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$52.12
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	39%	2.13	$51.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 6	$0.11	$0.89	$0.11	17%	8.09	$44.89
$48.00	$47.50	Nov 6	$0.17	$0.33	$0.17	41%	1.94	$47.83
$49.50	$49.00	Oct 26	$0.32	$0.18	$0.32	72%	0.56	$49.18
$48.50	$48.00	Oct 30	$0.19	$0.31	$0.19	45%	1.63	$48.31
$48.00	$47.50	Nov 2	$0.16	$0.34	$0.16	39%	2.12	$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.15, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.22	$0.22	$0.28	54%	0.79	$49.22
$49.50	$50.00	Nov 2	$0.20	$0.20	$0.30	59%	0.67	$49.70
$49.00	$49.50	Oct 30	$0.23	$0.23	$0.27	53%	0.85	$49.23
$49.00	$49.50	Nov 4	$0.24	$0.24	$0.26	52%	0.92	$49.24
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.52	$0.52	$3.48	80%	0.15	$43.48
$44.00	$40.00	Nov 27	$0.44	$0.44	$3.56	81%	0.12	$43.56
$44.00	$40.00	Nov 13	$0.30	$0.30	$3.70	85%	0.08	$43.70
$46.00	$45.00	Nov 6	$0.20	$0.20	$0.80	76%	0.25	$45.80
$48.50	$48.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.55% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 23	$0.25	$0.02	$0.27	$48.23	$48.77	0.55%
$49.00	Oct 23	$0.02	$0.28	$0.30	$48.70	$49.30	0.62%
$48.00	Oct 23	$0.75	$0.01	$0.76	$47.24	$48.76	1.56%
$49.50	Oct 23	$0.01	$0.76	$0.77	$48.73	$50.27	1.58%
$49.00	Oct 26	$0.38	$0.64	$1.02	$47.98	$50.02	2.09%
$48.50	Oct 26	$0.65	$0.39	$1.04	$47.46	$49.54	2.13%
$49.50	Oct 26	$0.21	$0.96	$1.17	$48.33	$50.67	2.40%
$48.00	Oct 26	$0.99	$0.24	$1.23	$46.77	$49.23	2.52%
$47.50	Oct 23	$1.25	$0.01	$1.26	$46.24	$48.76	2.58%
$50.00	Oct 23	$0.01	$1.25	$1.26	$48.74	$51.26	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Oct 23	$0.02	$0.02	$0.04	$48.46	$49.04
$51.00	$46.50	Oct 26	$0.04	$0.06	$0.10	$46.40	$51.10
$50.50	$46.50	Oct 26	$0.06	$0.06	$0.12	$46.38	$50.62
$51.00	$47.00	Oct 26	$0.04	$0.10	$0.14	$46.86	$51.14
$50.50	$47.00	Oct 26	$0.06	$0.10	$0.16	$46.84	$50.66
$50.00	$46.50	Oct 26	$0.11	$0.06	$0.17	$46.33	$50.17
$51.00	$47.50	Oct 26	$0.04	$0.15	$0.19	$47.31	$51.19
$50.00	$47.00	Oct 26	$0.11	$0.10	$0.21	$46.79	$50.21
$50.50	$47.50	Oct 26	$0.06	$0.15	$0.21	$47.29	$50.71
$50.00	$47.50	Oct 26	$0.11	$0.15	$0.26	$47.24	$50.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.31	$0.19	33%	1.63	$46.19	$52.31
47/48	50/50	Nov 2	$0.31	$0.19	32%	1.63	$47.19	$50.31
46/46	53/54	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$53.28
46/46	52/53	Dec 4	$0.29	$0.21	36%	1.38	$46.21	$52.79
46/47	52/52	Nov 20	$0.29	$0.21	36%	1.38	$46.71	$52.29
47/48	51/52	Nov 2	$0.25	$0.25	43%	1.00	$47.25	$51.25
46/47	51/52	Nov 4	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/46	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.23	$52.27
46/46	50/51	Nov 6	$0.27	$0.23	39%	1.17	$46.23	$50.77
46/47	50/51	Nov 6	$0.29	$0.21	35%	1.38	$46.71	$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 23	$0.22	$0.28	85%	1.27
$42.00	$44.00	$46.00	Oct 28	$0.06	$1.94	14%	32.33
$48.00	$48.50	$49.00	Oct 23	$0.27	$0.23	87%	0.85
$46.00	$47.00	$48.00	Nov 13	$0.06	$0.94	15%	15.67
$48.00	$48.50	$49.00	Oct 26	$0.07	$0.43	30%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 23	$0.22	$0.28	83%	1.27
$48.00	$48.50	$49.00	Oct 23	$0.25	$0.25	84%	1.00
$48.50	$49.00	$49.50	Oct 26	$0.07	$0.43	31%	6.14
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	13%	15.67
$47.50	$48.00	$48.50	Oct 26	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.43, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 27	-$0.43	$4.57
$40.00	$44.00	1:2	Nov 13	-$1.61	$2.39
$40.00	$44.00	1:2	Dec 4	-$2.26	$1.74
$42.00	$45.00	1:2	Nov 6	-$1.49	$1.51
$44.00	$46.00	1:2	Oct 28	-$1.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 23	-$0.27	$0.23
$49.00	$48.50	1:2	Oct 26	-$0.14	$0.36
$48.50	$48.00	1:2	Oct 26	-$0.09	$0.41
$46.00	$45.00	1:2	Oct 30	-$0.07	$0.93
$48.00	$47.50	1:2	Oct 26	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.98%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.43	0.51	0.5%	4.98%	5.50%	18	20
$49.50	Dec 4	$2.20	0.48	1.5%	4.51%	6.05%	3	33
$50.00	Dec 4	$1.99	0.45	2.6%	4.08%	6.65%	62	18
$50.50	Dec 4	$1.79	0.42	3.6%	3.67%	7.26%	1	13
$51.00	Dec 4	$1.61	0.39	4.6%	3.30%	7.92%	27	8
$51.50	Dec 4	$1.44	0.36	5.6%	2.95%	8.59%	66	302
$52.00	Dec 4	$1.29	0.33	6.7%	2.65%	9.31%	8	7
$49.00	Nov 27	$2.21	0.51	0.5%	4.53%	5.05%	102	41
$49.50	Nov 27	$1.98	0.47	1.5%	4.06%	5.60%	23	60
$50.00	Nov 27	$1.77	0.44	2.6%	3.63%	6.19%	289	148

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 123,187

Total Puts 87,361

Put/Call Ratio 0.71

Net Difference 35,826

Prior's Put/Call Breakdown

Total Calls 132,669

Total Puts 136,464

Put/Call Ratio 1.03

Net Difference -3,795

Prior 7-Day Put/Call Summary

Total Calls 819,927

Total Puts 523,450

Average Put/Call Ratio 0.63

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card