SLV - Options Database

SLV

iShares Silver Trust

$48.66 -0.12%

(10/26 15:15) ◀

Monday, October 26, 2026 (3:18pm)

▶ (10/26 15:20)

◀ 10/26 15:18 ▶

Option Volume

Detail

ℹ

Current (10/26) 174,627

Calls: 101,493 (58%)

Puts: 73,134 (42%)

Prior (10/23) 237,324

Calls: 139,748 (59%)

Puts: 97,576 (41%)

Current vs Prior -26.42%

Calls: -27.37% (Calls)

Puts: -25.05% (Puts)

Prior 7-Day Total 1,569,139

Calls: 931,283 (59%)

Puts: 637,856 (41%)

Prior 7-Day Average 224,162

Calls: 133,040 (59%)

Puts: 91,122 (41%)

Current vs Prior 7-Day Avg -22.10%

Calls: -23.71%

Puts: -19.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $19.16M

Calls: $7.54M (39%)

Puts: $11.63M (61%)

Prior (10/23) $29.99M

Calls: $11.42M (38%)

Puts: $18.57M (62%)

Current vs Prior -36.10%

Calls: -33.99%

Puts: -37.39%

Prior 7-Day Total $205.78M

Calls: $77.71M (38%)

Puts: $128.08M (62%)

Prior 7-Day Average $29.40M

Calls: $11.10M (38%)

Puts: $18.30M (62%)

Current vs Prior 7-Day Avg -34.81%

Calls: -32.10%

Puts: -36.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.72

Prior (10/23) 0.70

Current vs Prior +3.20%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +5.29%

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 8,499,046

Calls: 6,395,950 (75%)

Puts: 2,103,096 (25%)

Prior 7-Day Average 1,214,149

Calls: 913,707 (75%)

Puts: 300,442 (25%)

Current vs Prior 7-Day Avg -8.61%

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% | 3.25%4.19% | 6.14%8.55% | 12.37%

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

Current vs Prior -58.01% | -22.45%+300.50% | +23.20%-6.19% | -4.02%

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

Current vs 7-Day Avg -57.91% | -7.62%+76.54% | +23.78%+98.73% | +18.71%

Prior 7-Day Eod 1.07% | 3.27%1.05% | 4.99%9.11% | 12.89%

Current vs 7-Day Eod -0.06% | -0.69%+300.50% | +23.20%-6.19% | -4.02%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.51% | 7.46%

Calls: 16.67% | 5.41%

Puts: 32.35% | 9.52%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -8.78% | -13.96%

Prior 7-Day Avg 11.91% | 7.86%

Calls: 13.93% | 8.40%

Puts: 10.04% | 7.91%

Current vs 7-Day Avg +105.87% | -5.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($11.63M). 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 427 of results (avg 4.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.41	1.42	$1.42	0.7%	2.3K	0.41	5.1K
$51.00	Nov 20	1.06	1.07	$1.07	0.9%	221	0.34	1.9K
$49.00	Nov 20	1.85	1.87	$1.86	1.1%	140	0.49	1.6K
$49.50	Nov 20	1.62	1.64	$1.63	1.2%	120	0.45	253
$39.00	Nov 20	9.80	9.95	$9.88	1.5%	--	0.93	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	7.45	7.55	$7.50	1.3%	57	0.89	1.2K
$58.00	Oct 26	9.25	9.40	$9.32	1.6%	70	0.99	--
$57.50	Nov 27	8.95	9.10	$9.02	1.7%	--	0.90	12
$57.50	Nov 6	8.80	8.95	$8.88	1.7%	2	0.97	233
$57.50	Oct 26	8.75	8.90	$8.82	1.7%	76	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.42, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.16	0.19	$0.18	16.7%	8.1K	0.83	910
$48.00	Oct 26	0.61	0.70	$0.66	13.6%	1.6K	0.95	152
$51.00	Oct 28	0.06	0.07	$0.07	14.3%	943	0.09	779
$50.50	Oct 28	0.10	0.11	$0.11	9.1%	1.3K	0.13	444
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	4.5K	0.21	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.80	0.89	$0.85	10.6%	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%	922	0.17	499
$45.50	Oct 28	0.05	0.06	$0.06	16.7%	101	0.06	2.5K

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	7.60	7.75	$7.68	2.0%	31	1.00	133
$42.00	Oct 26	6.60	6.75	$6.68	2.2%	55	1.00	133
$43.00	Oct 26	5.60	5.75	$5.68	2.6%	75	1.00	24
$44.00	Oct 26	4.60	4.75	$4.68	3.2%	71	1.00	34
$45.00	Oct 26	3.60	3.75	$3.68	4.1%	42	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	9.25	9.45	$9.35	2.1%	7	0.99	71
$55.50	Oct 26	6.75	6.90	$6.83	2.2%	97	0.99	--
$56.00	Oct 28	7.25	7.45	$7.35	2.7%	2	0.99	20
$56.50	Oct 28	7.75	7.95	$7.85	2.5%	1	0.99	--
$54.00	Oct 26	5.25	5.40	$5.33	2.8%	86	0.99	12

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 164.5K, 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%	11.8K	0.06	1.8K
$48.50	Oct 26	0.16	0.19	$0.18	16.7%	8.1K	0.83	910
$50.00	Oct 30	0.37	0.38	$0.38	2.6%	4.6K	0.28	1.9K
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	4.5K	0.21	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	0.01	0.02	$0.02	50.0%	7.6K	0.17	1.5K
$50.00	Nov 20	2.60	2.67	$2.64	2.7%	5.4K	0.59	27.7K
$45.00	Nov 20	0.65	0.67	$0.66	3.0%	4.1K	0.21	16.6K
$48.00	Oct 26	0.00	0.01	$0.01	100.0%	2.7K	0.03	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. 161 found (best R:R 3.17, avg 1.98)

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
$46.50	$47.00	Nov 20	$0.31	$0.19	$0.31	69%	0.61	$46.81
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	36%	2.57	$51.14
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61
$48.50	$49.00	Nov 20	$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
$50.00	$49.50	Oct 30	$0.32	$0.18	$0.32	72%	0.56	$49.68
$49.50	$49.00	Oct 28	$0.31	$0.19	$0.31	70%	0.61	$49.19
$49.50	$49.00	Nov 2	$0.28	$0.22	$0.28	62%	0.79	$49.22
$49.00	$48.50	Oct 26	$0.32	$0.18	$0.32	94%	0.56	$48.68
$48.50	$48.00	Oct 28	$0.18	$0.32	$0.18	46%	1.78	$48.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Nov 9	$0.31	$0.31	$0.69	63%	0.45	$50.31
$49.00	$49.50	Oct 28	$0.18	$0.18	$0.32	58%	0.56	$49.18
$50.00	$50.50	Oct 30	$0.12	$0.12	$0.38	72%	0.32	$50.12
$49.00	$49.50	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$49.21
$49.00	$49.50	Nov 4	$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	$0.47	$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	$0.42	$0.42	$1.58	69%	0.27	$46.58
$45.00	$44.00	Dec 4	$0.23	$0.23	$0.77	75%	0.30	$44.77

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. 176 found (cheapest 0.41% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.18	$0.02	$0.20	$48.30	$48.70	0.41%
$49.00	Oct 26	$0.01	$0.34	$0.35	$48.65	$49.35	0.72%
$48.00	Oct 26	$0.66	$0.01	$0.67	$47.33	$48.67	1.38%
$49.50	Oct 26	$0.01	$0.85	$0.86	$48.64	$50.36	1.77%
$47.50	Oct 26	$1.16	$0.01	$1.17	$46.33	$48.67	2.40%
$48.50	Oct 28	$0.74	$0.58	$1.32	$47.18	$49.82	2.71%
$49.00	Oct 28	$0.49	$0.84	$1.33	$47.67	$50.33	2.73%
$50.00	Oct 26	$0.01	$1.35	$1.36	$48.64	$51.36	2.79%
$48.00	Oct 28	$1.05	$0.40	$1.45	$46.55	$49.45	2.98%
$49.50	Oct 28	$0.31	$1.15	$1.46	$48.04	$50.96	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% 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	$0.02	$0.03	$48.47	$49.03
$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	$0.19	$0.11	$0.30	$46.20	$50.30
$50.00	$47.00	Oct 28	$0.19	$0.17	$0.36	$46.64	$50.36
$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. 59 found (best R:R 1.78, 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	$0.32	$0.18	32%	1.78	$46.18	$51.82
46/46	51/52	Nov 20	$0.30	$0.20	35%	1.50	$46.20	$51.30
47/48	50/50	Nov 4	$0.31	$0.19	32%	1.63	$47.19	$50.31
46/47	51/52	Nov 6	$0.25	$0.25	44%	1.00	$46.75	$51.25
46/46	52/52	Nov 20	$0.26	$0.24	42%	1.08	$46.24	$52.26
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/47	51/52	Nov 20	$0.31	$0.19	31%	1.63	$46.69	$51.31
46/46	50/50	Nov 4	$0.25	$0.25	43%	1.00	$46.25	$50.25
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.17	$0.33	80%	1.94
$48.00	$48.50	$49.00	Oct 26	$0.31	$0.19	90%	0.61
$46.00	$47.00	$48.00	Nov 13	$0.06	$0.94	17%	15.67
$45.00	$46.00	$47.00	Nov 4	$0.06	$0.94	16%	15.67
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.19	$0.31	80%	1.63
$48.00	$48.50	$49.00	Oct 26	$0.31	$0.19	91%	0.61
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	21%	9.00
$48.50	$49.00	$49.50	Oct 28	$0.05	$0.45	24%	9.00
$50.00	$51.00	$52.00	Nov 9	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.22, 160 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 27	-$0.22	$4.78
$42.00	$45.00	1:2	Oct 28	-$0.70	$2.30
$40.00	$44.00	1:2	Dec 4	-$2.03	$1.97
$45.00	$47.00	1:2	Nov 9	-$0.91	$1.09
$47.50	$48.00	1:2	Oct 26	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.35	$0.15
$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 4.62%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.25	0.50	0.7%	4.62%	5.32%	4	38
$49.50	Dec 4	$2.02	0.47	1.7%	4.15%	5.88%	30	36
$50.00	Dec 4	$1.81	0.44	2.8%	3.72%	6.47%	103	65
$50.50	Dec 4	$1.62	0.41	3.8%	3.33%	7.11%	81	13
$51.00	Dec 4	$1.45	0.38	4.8%	2.98%	7.79%	59	28
$51.50	Dec 4	$1.29	0.34	5.8%	2.65%	8.49%	25	403
$52.00	Dec 4	$1.15	0.32	6.9%	2.36%	9.23%	61	16
$49.00	Nov 27	$2.02	0.50	0.7%	4.15%	4.85%	16	131
$49.50	Nov 27	$1.79	0.46	1.7%	3.68%	5.40%	43	73
$50.00	Nov 27	$1.58	0.42	2.8%	3.25%	6.00%	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 101,493

Total Puts 73,134

Put/Call Ratio 0.72

Net Difference 28,359

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 931,283

Total Puts 637,856

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