SLV - Options Database

SLV

iShares Silver Trust

$48.72 -1.26%

$48.70 (-0.04%)🌙

as of 10/23 06:04 PM

(10/23 15:56) ◀

Friday, October 23, 2026 (6:04pm)

▶ (10/26 09:35)

◀ 10/23 18:04 ▶

Option Volume

Detail

ℹ

Current (10/23) 237,324

Calls: 139,748 (59%)

Puts: 97,576 (41%)

Prior (10/22) 269,133

Calls: 132,669 (49%)

Puts: 136,464 (51%)

Current vs Prior -11.82%

Calls: +5.34% (Calls)

Puts: -28.50% (Puts)

Prior 7-Day Total 1,373,131

Calls: 814,828 (59%)

Puts: 558,303 (41%)

Prior 7-Day Average 228,855

Calls: 116,404 (59%)

Puts: 79,757 (41%)

Current vs Prior 7-Day Avg +3.70%

Calls: +20.05%

Puts: +22.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $29.99M

Calls: $11.42M (38%)

Puts: $18.57M (62%)

Prior (10/22) $49.29M

Calls: $11.37M (23%)

Puts: $37.93M (77%)

Current vs Prior -39.16%

Calls: +0.46%

Puts: -51.04%

Prior 7-Day Total $183.55M

Calls: $69.72M (38%)

Puts: $113.83M (62%)

Prior 7-Day Average $30.59M

Calls: $9.96M (38%)

Puts: $16.26M (62%)

Current vs Prior 7-Day Avg -1.97%

Calls: +14.65%

Puts: +14.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.70

Prior (10/22) 1.03

Current vs Prior -32.12%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +2.08%

Sentiment BULLISH

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 7,389,460

Calls: 5,566,793 (75%)

Puts: 1,822,667 (25%)

Prior 7-Day Average 1,231,576

Calls: 927,798 (75%)

Puts: 303,777 (25%)

Current vs Prior 7-Day Avg -5.37%

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 1.05% | 2.55%1.05% | 4.99%9.11% | 12.89%

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

Current vs Prior -2.65% | +22.97%-59.96% | -8.17%-1.61% | -0.31%

Prior 7-Day Avg 2.54% | 3.38%2.64% | 4.96%3.34% | 9.93%

Current vs 7-Day Avg +0.28% | +23.87%-60.35% | +0.56%+172.88% | +29.83%

Prior 7-Day Eod 1.11% | 2.61%2.61% | 5.43%9.26% | 12.93%

Current vs 7-Day Eod +129.72% | +60.70%-59.96% | -8.17%-1.61% | -0.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Prior 13.16% | 10.70%

Calls: 15.38% | 11.63%

Puts: 10.94% | 9.76%

Current vs Prior +104.18% | -18.97%

Prior 7-Day Avg 10.18% | 8.02%

Calls: 9.09% | 9.11%

Puts: 8.92% | 6.99%

Current vs 7-Day Avg +163.91% | +8.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($18.57M). Bullish P/C ratio of 0.70. P/C ratio dropping 32% - 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 BULLISH

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 429 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	8.60	8.70	$8.65	1.2%	273	1.00	337
$39.00	Nov 20	9.85	10.00	$9.93	1.5%	94	0.94	29
$39.00	Nov 2	9.65	9.80	$9.73	1.5%	44	1.00	11
$39.50	Oct 23	9.10	9.25	$9.18	1.6%	203	0.99	393
$40.00	Dec 4	9.05	9.20	$9.13	1.6%	3	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 23	9.25	9.40	$9.32	1.6%	122	1.00	1
$57.50	Oct 23	8.75	8.90	$8.82	1.7%	118	1.00	3
$57.00	Oct 23	8.25	8.40	$8.32	1.8%	106	1.00	13
$56.50	Nov 4	7.80	7.95	$7.88	1.9%	1	0.96	--
$56.50	Oct 23	7.75	7.90	$7.83	1.9%	137	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.47, 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%	3.5K	0.09	2.3K
$50.00	Oct 26	0.09	0.10	$0.10	10.0%	3.5K	0.15	1.0K
$48.00	Oct 23	0.61	0.71	$0.66	15.2%	1.6K	0.97	82
$49.50	Oct 26	0.18	0.19	$0.19	5.3%	1.8K	0.25	415
$49.00	Oct 26	0.33	0.35	$0.34	5.9%	3.0K	0.40	126

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 26	0.14	0.15	$0.15	6.7%	990	0.19	366
$47.00	Oct 26	0.09	0.10	$0.10	10.0%	250	0.13	260
$48.00	Oct 26	0.23	0.25	$0.24	8.3%	981	0.30	1.2K
$46.50	Oct 26	0.06	0.07	$0.07	14.3%	2.6K	0.09	365
$49.50	Oct 23	0.78	0.89	$0.84	13.1%	651	1.00	739

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.60	7.75	$7.68	2.0%	133	1.00	24
$42.00	Oct 26	6.60	6.75	$6.68	2.2%	133	1.00	16
$43.00	Oct 26	5.60	5.75	$5.68	2.6%	--	1.00	24
$44.00	Oct 26	4.60	4.75	$4.68	3.2%	--	1.00	34
$45.00	Oct 26	3.60	3.75	$3.68	4.1%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	0.30	0.39	$0.35	25.7%	3.4K	1.00	2.3K
$49.50	Oct 23	0.78	0.89	$0.84	13.1%	651	1.00	739
$50.00	Oct 23	1.28	1.39	$1.34	8.2%	1.0K	1.00	3.9K
$50.50	Oct 23	1.78	1.89	$1.84	6.0%	176	1.00	1.7K
$51.00	Oct 23	2.28	2.39	$2.34	4.7%	644	1.00	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 585 active (total vol 221.7K, top 19.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 23	0.00	0.01	$0.01	100.0%	19.8K	0.06	961
$55.00	Nov 20	0.40	0.42	$0.41	4.9%	7.4K	0.15	25.9K
$48.50	Oct 23	0.12	0.21	$0.16	56.2%	5.9K	0.93	122
$49.50	Oct 23	0.00	0.01	$0.01	100.0%	4.4K	0.03	1.2K
$50.50	Oct 26	0.05	0.06	$0.06	16.7%	3.5K	0.09	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 23	0.00	0.01	$0.01	100.0%	7.0K	0.07	1.6K
$48.00	Nov 20	1.70	1.74	$1.72	2.3%	4.9K	0.43	16.2K
$50.00	Nov 20	2.73	2.82	$2.78	3.2%	4.4K	0.58	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	1.36	$1.33	5.3%	3.6K	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. 181 found (best R:R 1.17, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Dec 4	$1.23	$0.77	$1.23	69%	0.63	$47.23
$46.00	$47.00	Nov 27	$0.64	$0.36	$0.64	70%	0.56	$46.64
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	33%	3.17	$52.12
$53.00	$53.50	Dec 4	$0.10	$0.40	$0.10	28%	4.00	$53.10
$48.50	$49.00	Nov 27	$0.23	$0.27	$0.23	53%	1.17	$48.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 6	$0.23	$0.27	$0.23	94%	1.17	$55.77
$55.00	$54.50	Nov 6	$0.30	$0.20	$0.30	92%	0.67	$54.70
$57.50	$57.00	Nov 6	$0.32	$0.18	$0.32	96%	0.56	$57.18
$51.50	$51.00	Nov 13	$0.30	$0.20	$0.30	71%	0.67	$51.20
$51.50	$51.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$51.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.15, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Nov 4	$0.19	$0.19	$0.31	64%	0.61	$50.19
$49.50	$50.00	Nov 6	$0.21	$0.21	$0.29	57%	0.72	$49.71
$50.00	$50.50	Oct 28	$0.12	$0.12	$0.38	72%	0.32	$50.12
$49.50	$50.00	Oct 30	$0.18	$0.18	$0.32	61%	0.56	$49.68
$49.00	$49.50	Nov 2	$0.22	$0.22	$0.28	54%	0.79	$49.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.51	$0.51	$3.49	79%	0.15	$43.49
$44.00	$40.00	Nov 27	$0.45	$0.45	$3.55	81%	0.13	$43.55
$44.00	$40.00	Nov 13	$0.31	$0.31	$3.69	84%	0.08	$43.69
$47.00	$46.00	Nov 27	$0.34	$0.34	$0.66	64%	0.52	$46.66
$46.00	$45.00	Dec 4	$0.29	$0.29	$0.71	69%	0.41	$45.71

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. 185 found (cheapest 0.35% of stock, avg 7.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 23	$0.16	$0.01	$0.17	$48.33	$48.67	0.35%
$49.00	Oct 23	$0.01	$0.35	$0.36	$48.64	$49.36	0.74%
$48.00	Oct 23	$0.66	$0.01	$0.67	$47.33	$48.67	1.38%
$49.50	Oct 23	$0.01	$0.84	$0.85	$48.65	$50.35	1.74%
$48.50	Oct 26	$0.57	$0.41	$0.98	$47.52	$49.48	2.01%
$49.00	Oct 26	$0.34	$0.67	$1.01	$47.99	$50.01	2.07%
$48.00	Oct 26	$0.91	$0.24	$1.15	$46.85	$49.15	2.36%
$47.50	Oct 23	$1.17	$0.01	$1.18	$46.32	$48.68	2.42%
$49.50	Oct 26	$0.19	$1.02	$1.21	$48.29	$50.71	2.48%
$50.00	Oct 23	$0.01	$1.34	$1.35	$48.65	$51.35	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Oct 23	$0.01	$0.01	$0.02	$48.48	$49.02
$51.00	$46.50	Oct 26	$0.04	$0.07	$0.11	$46.39	$51.11
$50.50	$46.50	Oct 26	$0.06	$0.07	$0.13	$46.37	$50.63
$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	$0.10	$0.07	$0.17	$46.33	$50.17
$50.00	$47.00	Oct 26	$0.10	$0.10	$0.20	$46.80	$50.20
$51.00	$47.50	Oct 26	$0.04	$0.15	$0.19	$47.31	$51.19
$50.50	$47.50	Oct 26	$0.06	$0.15	$0.21	$47.29	$50.71
$50.00	$47.50	Oct 26	$0.10	$0.15	$0.25	$47.25	$50.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 20	$0.26	$0.24	42%	1.08	$46.24	$52.76
46/46	51/52	Nov 4	$0.23	$0.27	48%	0.85	$46.27	$51.23
46/46	52/53	Dec 4	$0.29	$0.21	36%	1.38	$46.21	$52.79
46/47	51/52	Nov 4	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/46	50/51	Nov 6	$0.27	$0.23	39%	1.17	$46.23	$50.77
46/46	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.23	$52.27
46/47	50/51	Nov 6	$0.29	$0.21	35%	1.38	$46.71	$50.79
46/46	52/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.78
46/47	50/50	Nov 2	$0.27	$0.23	38%	1.17	$46.73	$50.27
46/47	50/51	Nov 2	$0.24	$0.26	44%	0.92	$46.76	$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 23	$0.15	$0.35	90%	2.33
$42.00	$44.00	$46.00	Oct 28	$0.05	$1.95	13%	39.00
$48.00	$48.50	$49.00	Oct 23	$0.35	$0.15	90%	0.43
$47.50	$48.00	$48.50	Oct 26	$0.06	$0.44	26%	7.33
$45.00	$46.00	$47.00	Nov 4	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 23	$0.15	$0.35	93%	2.33
$48.00	$48.50	$49.00	Oct 23	$0.34	$0.16	97%	0.47
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	13%	15.67
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	13%	15.67
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	25%	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. 162 found (best net $-0.42, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 27	-$0.42	$4.58
$40.00	$44.00	1:2	Nov 13	-$1.46	$2.54
$42.00	$45.00	1:2	Nov 6	-$1.38	$1.62
$40.00	$44.00	1:2	Dec 4	-$2.23	$1.77
$44.00	$46.00	1:2	Oct 28	-$0.95	$1.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 23	-$0.34	$0.16
$49.00	$48.50	1:2	Oct 26	-$0.15	$0.35
$48.50	$48.00	1:2	Oct 26	-$0.07	$0.43
$48.00	$47.50	1:2	Oct 26	-$0.06	$0.44
$46.00	$45.00	1:2	Oct 30	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.91%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.39	0.50	0.6%	4.91%	5.48%	18	20
$49.50	Dec 4	$2.16	0.47	1.6%	4.43%	6.03%	3	33
$50.00	Dec 4	$1.96	0.44	2.6%	4.02%	6.65%	67	18
$50.50	Dec 4	$1.77	0.41	3.6%	3.63%	7.29%	1	13
$51.00	Dec 4	$1.59	0.39	4.7%	3.26%	7.94%	30	8
$51.50	Dec 4	$1.43	0.36	5.7%	2.94%	8.64%	102	302
$52.00	Dec 4	$1.26	0.33	6.7%	2.59%	9.32%	12	7
$49.00	Nov 27	$2.18	0.50	0.6%	4.47%	5.05%	104	41
$49.50	Nov 27	$1.95	0.47	1.6%	4.00%	5.60%	25	60
$50.00	Nov 27	$1.74	0.43	2.6%	3.57%	6.20%	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 139,748

Total Puts 97,576

Put/Call Ratio 0.70

Net Difference 42,172

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 814,828

Total Puts 558,303

Average Put/Call Ratio 0.68

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