SLV - Options Database

SLV

iShares Silver Trust

$48.63 -0.19%

(10/26 15:10) ◀

Monday, October 26, 2026 (3:13pm)

▶ (10/26 15:15)

◀ 10/26 15:13 ▶

Option Volume

Detail

ℹ

Current (10/26) 172,618

Calls: 100,727 (58%)

Puts: 71,891 (42%)

Prior (10/23) 237,324

Calls: 139,748 (59%)

Puts: 97,576 (41%)

Current vs Prior -27.26%

Calls: -27.92% (Calls)

Puts: -26.32% (Puts)

Prior 7-Day Total 1,396,521

Calls: 830,556 (59%)

Puts: 565,965 (41%)

Prior 7-Day Average 232,753

Calls: 118,650 (59%)

Puts: 80,852 (41%)

Current vs Prior 7-Day Avg -25.84%

Calls: -15.11%

Puts: -11.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $18.98M

Calls: $7.36M (39%)

Puts: $11.62M (61%)

Prior (10/23) $29.99M

Calls: $11.42M (38%)

Puts: $18.57M (62%)

Current vs Prior -36.70%

Calls: -35.57%

Puts: -37.40%

Prior 7-Day Total $186.80M

Calls: $70.35M (38%)

Puts: $116.45M (62%)

Prior 7-Day Average $31.13M

Calls: $10.05M (38%)

Puts: $16.64M (62%)

Current vs Prior 7-Day Avg -39.03%

Calls: -26.79%

Puts: -30.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.71

Prior (10/23) 0.70

Current vs Prior +2.22%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +5.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 1,109,586

Calls: 829,157 (75%)

Puts: 280,429 (25%)

Prior (10/23) 1,165,460

Calls: 873,697 (75%)

Puts: 291,763 (25%)

Current vs Prior -4.79%

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 -9.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.07% | 3.27%4.22% | 6.11%8.57% | 12.42%

Prior 2.55% | 4.19%1.05% | 4.99%9.11% | 12.89%

Current vs Prior -57.99% | -21.91%+302.70% | +22.45%-5.91% | -3.64%

Prior 7-Day Avg 2.54% | 3.51%2.37% | 4.96%4.30% | 10.42%

Current vs 7-Day Avg -57.89% | -6.98%+77.51% | +23.02%+99.33% | +19.18%

Prior 7-Day Eod 2.55% | 4.19%1.05% | 4.99%9.11% | 12.89%

Current vs 7-Day Eod -57.99% | -21.91%+302.70% | +22.45%-5.91% | -3.64%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.45% | 6.11%

Calls: 6.67% | 4.17%

Puts: 16.22% | 8.05%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -57.39% | -29.53%

Prior 7-Day Avg 11.98% | 8.16%

Calls: 13.93% | 8.40%

Puts: 10.04% | 7.91%

Current vs 7-Day Avg -4.44% | -25.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($11.62M). Call-heavy open interest (829,157 calls vs 280,429 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 430 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	1.83	1.84	$1.84	0.5%	140	0.49	1.6K
$49.50	Nov 20	1.60	1.61	$1.61	0.6%	119	0.45	253
$48.50	Nov 20	2.08	2.10	$2.09	1.0%	91	0.53	93
$40.00	Nov 27	8.90	9.00	$8.95	1.1%	1	0.92	4
$41.00	Oct 26	7.55	7.65	$7.60	1.3%	31	1.00	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 26	9.30	9.45	$9.38	1.6%	70	0.99	--
$57.50	Nov 6	8.85	9.00	$8.93	1.7%	2	0.97	233
$54.00	Dec 4	5.90	6.00	$5.95	1.7%	1	0.78	6
$57.50	Oct 26	8.80	8.95	$8.88	1.7%	76	0.99	--
$48.50	Oct 28	0.58	0.59	$0.59	1.7%	1.2K	0.46	801

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.14	0.15	$0.15	6.7%	8.0K	0.76	910
$48.00	Oct 26	0.56	0.66	$0.61	16.4%	1.6K	0.96	152
$51.00	Oct 28	0.06	0.07	$0.07	14.3%	928	0.09	779
$50.50	Oct 28	0.10	0.11	$0.11	9.1%	1.3K	0.13	444
$50.00	Oct 28	0.17	0.18	$0.18	5.6%	4.5K	0.20	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.34	0.40	$0.37	16.2%	1.5K	0.95	1.8K
$49.50	Oct 26	0.84	0.94	$0.89	11.2%	238	0.97	383
$46.50	Oct 28	0.10	0.12	$0.11	18.2%	662	0.12	481
$46.00	Oct 28	0.07	0.08	$0.08	12.5%	394	0.08	851
$47.00	Oct 28	0.16	0.18	$0.17	11.8%	920	0.17	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.55	7.65	$7.60	1.3%	31	1.00	133
$42.00	Oct 26	6.55	6.65	$6.60	1.5%	55	1.00	133
$43.00	Oct 26	5.55	5.70	$5.63	2.7%	75	1.00	24
$44.00	Oct 26	4.55	4.70	$4.63	3.2%	71	1.00	34
$45.00	Oct 26	3.55	3.70	$3.63	4.1%	42	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	9.30	9.50	$9.40	2.1%	7	0.99	71
$55.50	Oct 26	6.80	6.95	$6.88	2.2%	97	0.99	--
$55.50	Oct 28	6.80	7.00	$6.90	2.9%	1	0.99	2
$56.00	Oct 28	7.30	7.50	$7.40	2.7%	2	0.99	20
$56.50	Oct 28	7.80	8.00	$7.90	2.5%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 162.6K, top 13.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.00	0.01	$0.01	100.0%	13.8K	0.03	1.5K
$49.00	Oct 26	0.00	0.01	$0.01	100.0%	11.7K	0.05	1.8K
$48.50	Oct 26	0.14	0.15	$0.15	6.7%	8.0K	0.76	910
$50.00	Oct 30	0.36	0.38	$0.37	5.4%	4.6K	0.28	1.9K
$50.00	Oct 28	0.17	0.18	$0.18	5.6%	4.5K	0.20	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	0.19	0.20	$0.20	5.0%	10.0K	0.07	539
$48.50	Oct 26	0.02	0.03	$0.03	33.3%	6.9K	0.24	1.5K
$50.00	Nov 20	2.63	2.70	$2.67	2.6%	5.4K	0.59	27.7K
$45.00	Nov 20	0.65	0.67	$0.66	3.0%	4.0K	0.21	16.6K
$48.00	Oct 26	0.00	0.01	$0.01	100.0%	2.7K	0.04	1.2K

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. 160 found (best R:R 3.17, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$52.12
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	36%	2.57	$51.14
$51.00	$51.50	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$51.15
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61
$48.00	$48.50	Nov 20	$0.25	$0.25	$0.25	57%	1.00	$48.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Oct 30	$0.33	$0.17	$0.33	72%	0.52	$49.67
$49.50	$49.00	Nov 2	$0.28	$0.22	$0.28	63%	0.79	$49.22
$48.00	$47.50	Nov 4	$0.17	$0.33	$0.17	41%	1.94	$47.83
$49.00	$48.50	Nov 20	$0.23	$0.27	$0.23	51%	1.17	$48.77
$47.50	$47.00	Nov 20	$0.17	$0.33	$0.17	39%	1.94	$47.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.18	$0.18	$0.32	59%	0.56	$49.18
$50.00	$51.00	Nov 9	$0.31	$0.31	$0.69	64%	0.45	$50.31
$49.00	$49.50	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$49.21
$49.00	$49.50	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$49.20
$50.50	$51.00	Nov 2	$0.10	$0.10	$0.40	76%	0.25	$50.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.47	$0.47	$3.53	80%	0.13	$43.53
$44.00	$40.00	Nov 27	$0.39	$0.39	$3.61	82%	0.11	$43.61
$44.00	$40.00	Nov 13	$0.24	$0.24	$3.76	86%	0.06	$43.76
$47.00	$45.00	Nov 9	$0.43	$0.43	$1.57	68%	0.27	$46.57
$46.50	$46.00	Dec 4	$0.18	$0.18	$0.32	66%	0.56	$46.32

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. 168 found (cheapest 0.37% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.15	$0.03	$0.18	$48.32	$48.68	0.37%
$49.00	Oct 26	$0.01	$0.37	$0.38	$48.62	$49.38	0.78%
$48.00	Oct 26	$0.61	$0.01	$0.62	$47.38	$48.62	1.27%
$49.50	Oct 26	$0.01	$0.89	$0.90	$48.60	$50.40	1.85%
$47.50	Oct 26	$1.12	$0.01	$1.13	$46.37	$48.63	2.32%
$48.50	Oct 28	$0.72	$0.59	$1.31	$47.19	$49.81	2.69%
$49.00	Oct 28	$0.47	$0.87	$1.34	$47.66	$50.34	2.76%
$50.00	Oct 26	$0.01	$1.39	$1.40	$48.60	$51.40	2.88%
$48.00	Oct 28	$1.02	$0.40	$1.42	$46.58	$49.42	2.92%
$49.50	Oct 28	$0.29	$1.19	$1.48	$48.02	$50.98	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Oct 26	$0.01	$0.03	$0.04	$48.46	$49.04
$51.00	$46.50	Oct 28	$0.07	$0.11	$0.18	$46.32	$51.18
$50.50	$46.50	Oct 28	$0.11	$0.11	$0.22	$46.28	$50.72
$51.00	$47.00	Oct 28	$0.07	$0.17	$0.24	$46.76	$51.24
$50.50	$47.00	Oct 28	$0.11	$0.17	$0.28	$46.72	$50.78
$50.00	$46.50	Oct 28	$0.18	$0.11	$0.29	$46.21	$50.29
$50.00	$47.00	Oct 28	$0.18	$0.17	$0.35	$46.65	$50.35
$51.00	$47.50	Oct 28	$0.07	$0.26	$0.33	$47.17	$51.33
$51.00	$46.50	Oct 30	$0.18	$0.23	$0.41	$46.09	$51.41
$50.50	$47.50	Oct 28	$0.11	$0.26	$0.37	$47.13	$50.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.94, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.33	$0.17	32%	1.94	$46.17	$51.83
46/47	52/52	Nov 20	$0.31	$0.19	35%	1.63	$46.69	$51.81
47/48	50/50	Nov 4	$0.32	$0.18	32%	1.78	$47.18	$50.32
46/46	52/53	Dec 4	$0.29	$0.21	38%	1.38	$46.21	$52.79
46/47	51/52	Nov 20	$0.32	$0.18	31%	1.78	$46.68	$51.32
46/46	52/52	Dec 4	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/47	52/52	Nov 20	$0.28	$0.22	38%	1.27	$46.72	$52.28
47/48	50/51	Nov 4	$0.28	$0.22	38%	1.27	$47.22	$50.78
46/47	51/52	Nov 6	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/46	50/50	Nov 4	$0.25	$0.25	43%	1.00	$46.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.14	$0.36	73%	2.57
$48.00	$48.50	$49.00	Oct 26	$0.32	$0.18	91%	0.56
$49.00	$50.00	$51.00	Nov 9	$0.09	$0.91	20%	10.11
$47.50	$48.00	$48.50	Oct 26	$0.05	$0.45	24%	9.00
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.18	$0.32	73%	1.78
$48.00	$48.50	$49.00	Oct 26	$0.32	$0.18	91%	0.56
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	14%	15.67
$48.00	$49.00	$50.00	Nov 9	$0.11	$0.89	22%	8.09
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.15, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 27	-$0.15	$4.85
$42.00	$45.00	1:2	Oct 28	-$0.65	$2.35
$40.00	$44.00	1:2	Dec 4	-$2.04	$1.96
$45.00	$47.00	1:2	Nov 9	-$0.87	$1.13
$47.50	$48.00	1:2	Oct 26	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.39	$0.11
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$46.00	$45.00	1:2	Nov 6	-$0.13	$0.87
$42.00	$40.00	1:2	Nov 2	$0.00	$2.00
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.59%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.23	0.50	0.8%	4.59%	5.35%	4	38
$49.50	Dec 4	$2.00	0.47	1.8%	4.11%	5.90%	30	36
$50.00	Dec 4	$1.80	0.43	2.8%	3.70%	6.52%	103	65
$50.50	Dec 4	$1.60	0.40	3.9%	3.29%	7.14%	81	13
$51.00	Dec 4	$1.43	0.37	4.9%	2.94%	7.81%	59	28
$51.50	Dec 4	$1.29	0.34	5.9%	2.65%	8.55%	25	403
$52.00	Dec 4	$1.14	0.32	6.9%	2.34%	9.27%	61	16
$49.00	Nov 27	$2.00	0.49	0.8%	4.11%	4.87%	16	131
$49.50	Nov 27	$1.77	0.46	1.8%	3.64%	5.43%	43	73
$50.00	Nov 27	$1.58	0.42	2.8%	3.25%	6.07%	123	403

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 100,727

Total Puts 71,891

Put/Call Ratio 0.71

Net Difference 28,836

Prior's Put/Call Breakdown

Total Calls 139,748

Total Puts 97,576

Put/Call Ratio 0.70

Net Difference 42,172

Prior 7-Day Put/Call Summary

Total Calls 830,556

Total Puts 565,965

Average Put/Call Ratio 0.68

Ratio Trend Rising

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