Optionistics

Quote for SLV (ISHARES SILVER TRUST ETF)

Data as of

Last
49.06
Change
-0.10
Open
48.83
Previous
49.16
High
49.08
Low
48.12
Bid
-
Ask
-
Volume
18,332,933
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.390
Hist Vol
0.536
Opt Volume
266,580
Open Int
5,414,254

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Jun 17 '27 55.006.516.5112.10%80.37
Jun 17 '27 54.506.726.7212.49%80.37
Jun 17 '27 54.006.926.9212.86%80.37
Jun 17 '27 53.007.356.5312.13%80.37
Sep 17 '27 55.007.887.8814.63%110.37
Apr 16 '27 55.005.385.389.99%60.36
Apr 16 '27 54.005.805.8010.78%60.36
Mar 19 '27 54.005.305.309.85%50.36
Jun 17 '27 53.507.056.7312.50%80.36
Jun 17 '27 52.507.536.2111.53%80.36
Mar 19 '27 55.004.854.859.01%50.36
Apr 16 '27 53.006.255.4310.09%60.36
Sep 17 '27 54.008.258.2515.33%110.36
Dec 18 '26 55.002.952.955.47%20.36
Sep 17 '27 53.008.687.8614.59%110.36
Mar 19 '27 53.005.734.919.11%50.36
Nov 20 '26 55.002.172.174.03%10.36
Jan 15 '27 53.004.503.686.84%30.36
Nov 20 '26 53.003.102.284.24%10.36
Jan 15 '27 55.003.583.586.64%30.36
Jan 15 '27 52.504.753.436.37%30.36
Jan 15 '27 53.504.253.937.30%30.36
Dec 18 '26 53.003.853.035.63%20.36
Dec 18 '26 54.003.363.366.24%20.36
Jan 15 '27 54.503.783.787.01%30.36
Nov 20 '26 54.002.592.594.81%10.36
Jan 15 '27 54.003.973.977.38%30.36
Oct 16 '26 52.501.960.641.18%00.35
Jan 21 '28 55.009.489.4817.60%150.35
Oct 16 '26 53.001.630.811.50%00.35
Jan 21 '28 54.009.859.8518.30%150.35
Oct 16 '26 55.000.680.681.26%00.35
Jan 21 '28 53.0010.289.4617.57%150.35
Oct 16 '26 54.001.081.082.00%00.34
Oct 16 '26 53.501.321.001.86%00.34
Oct 16 '26 54.500.850.851.58%00.34
Oct 21 '26 55.000.900.901.67%00.33
Oct 21 '26 53.001.841.021.89%00.33
Oct 21 '26 54.001.311.312.43%00.33
Jun 16 '28 54.0011.7011.7021.74%200.33