SLV - Options Database

SLV

iShares Silver Trust

$48.66 -0.12%

$48.71 (+0.10%)🌙

as of 10/26 06:08 PM

(10/26 16:20) ◀

Monday, October 26, 2026 (6:08pm)

▶ (10/27 09:35)

◀ 10/26 18:08 ▶

Option Volume

Detail

ℹ

Current (10/26) 193,644

Calls: 114,969 (59%)

Puts: 78,675 (41%)

Prior (10/23) 237,324

Calls: 139,748 (59%)

Puts: 97,576 (41%)

Current vs Prior -18.41%

Calls: -17.73% (Calls)

Puts: -19.37% (Puts)

Prior 7-Day Total 1,189,983

Calls: 696,354 (59%)

Puts: 493,629 (41%)

Prior 7-Day Average 198,330

Calls: 99,479 (59%)

Puts: 70,518 (41%)

Current vs Prior 7-Day Avg -2.36%

Calls: +15.57%

Puts: +11.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $20.32M

Calls: $8.21M (40%)

Puts: $12.11M (60%)

Prior (10/23) $29.99M

Calls: $11.42M (38%)

Puts: $18.57M (62%)

Current vs Prior -32.25%

Calls: -28.09%

Puts: -34.80%

Prior 7-Day Total $171.22M

Calls: $65.21M (38%)

Puts: $106.01M (62%)

Prior 7-Day Average $28.54M

Calls: $9.32M (38%)

Puts: $15.14M (62%)

Current vs Prior 7-Day Avg -28.80%

Calls: -11.85%

Puts: -20.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.68

Prior (10/23) 0.70

Current vs Prior -1.99%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -1.78%

Sentiment BULLISH

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 6,868,600

Calls: 5,179,901 (75%)

Puts: 1,688,699 (25%)

Prior 7-Day Average 1,144,766

Calls: 863,316 (75%)

Puts: 281,449 (25%)

Current vs Prior 7-Day Avg -3.07%

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 1.03% | 3.21%4.17% | 6.10%8.51% | 12.35%

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

Current vs Prior +25.96% | -0.37%+298.53% | +22.37%-6.64% | -4.18%

Prior 7-Day Avg 2.39% | 3.42%2.19% | 4.91%4.50% | 10.46%

Current vs 7-Day Avg +34.37% | +21.93%+90.61% | +24.31%+89.02% | +18.13%

Prior 7-Day Eod 1.07% | 3.25%1.05% | 4.99%9.11% | 12.89%

Current vs 7-Day Eod +200.00% | +28.48%+298.53% | +22.37%-6.64% | -4.18%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -71.23% | -25.49%

Prior 7-Day Avg 15.06% | 8.23%

Calls: 15.01% | 7.88%

Puts: 11.33% | 8.89%

Current vs 7-Day Avg -48.67% | -21.54%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. 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 BULLISH

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 433 of results (avg 4.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	7.90	8.00	$7.95	1.3%	1	0.92	17
$39.00	Nov 20	9.80	9.95	$9.88	1.5%	--	0.94	29
$40.00	Nov 27	8.90	9.05	$8.98	1.7%	1	0.92	4
$44.00	Nov 27	5.35	5.45	$5.40	1.9%	1	0.82	--
$41.00	Nov 4	7.65	7.80	$7.73	1.9%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 26	9.30	9.45	$9.38	1.6%	71	0.99	--
$57.50	Nov 27	8.95	9.10	$9.02	1.7%	--	0.90	12
$57.50	Oct 26	8.80	8.95	$8.88	1.7%	77	0.99	--
$54.00	Nov 27	5.75	5.85	$5.80	1.7%	5	0.80	84
$57.00	Nov 27	8.45	8.60	$8.52	1.8%	--	0.89	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.43, cheapest $0.63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.57	0.69	$0.63	19.0%	1.6K	1.00	152
$50.00	Oct 28	0.16	0.18	$0.17	11.8%	5.3K	0.20	3.9K
$49.50	Oct 28	0.28	0.30	$0.29	6.9%	2.5K	0.30	329
$51.50	Oct 30	0.11	0.12	$0.12	8.3%	2.2K	0.11	968
$51.00	Oct 30	0.16	0.18	$0.17	11.8%	922	0.15	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.80	0.92	$0.86	14.0%	249	0.97	383
$46.50	Oct 28	0.10	0.12	$0.11	18.2%	680	0.12	481
$46.00	Oct 28	0.07	0.08	$0.08	12.5%	400	0.08	851
$47.00	Oct 28	0.16	0.17	$0.17	5.9%	992	0.17	499
$47.50	Oct 28	0.24	0.27	$0.26	11.5%	873	0.24	246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 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	7.70	$7.63	2.0%	31	1.00	133
$42.00	Oct 26	6.55	6.70	$6.63	2.3%	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%	43	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
$55.00	Oct 26	6.30	6.45	$6.38	2.4%	92	0.99	--
$55.50	Oct 26	6.80	6.95	$6.88	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	--

Most actively traded options today. High liquidity = easy entry/exit. 569 active (total vol 183.1K, 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%	11.9K	0.06	1.8K
$48.50	Oct 26	0.11	0.17	$0.14	42.9%	9.4K	1.00	910
$50.00	Oct 28	0.16	0.18	$0.17	11.8%	5.3K	0.20	3.9K
$50.00	Oct 30	0.36	0.37	$0.37	2.7%	4.8K	0.28	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	0.19	0.21	$0.20	10.0%	10.1K	0.07	539
$48.50	Oct 26	0.00	0.01	$0.01	100.0%	8.4K	0.08	1.5K
$50.00	Nov 20	2.60	2.67	$2.64	2.7%	5.4K	0.59	27.7K
$45.00	Nov 20	0.64	0.67	$0.66	4.5%	4.7K	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 2.85, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	35%	2.85	$51.63
$46.50	$47.00	Nov 20	$0.31	$0.19	$0.31	69%	0.61	$46.81
$47.00	$48.00	Dec 4	$0.58	$0.42	$0.58	64%	0.72	$47.58
$52.00	$52.50	Nov 20	$0.10	$0.40	$0.10	27%	4.00	$52.10
$52.00	$53.00	Nov 9	$0.12	$0.88	$0.12	19%	7.33	$52.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Oct 28	$0.31	$0.19	$0.31	70%	0.61	$49.19
$48.50	$48.00	Nov 6	$0.20	$0.30	$0.20	47%	1.50	$48.30
$48.00	$47.50	Oct 28	$0.12	$0.38	$0.12	34%	3.17	$47.88
$49.50	$49.00	Oct 30	$0.29	$0.21	$0.29	64%	0.72	$49.21
$49.00	$48.50	Nov 2	$0.24	$0.26	$0.24	55%	1.08	$48.76

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 0.47)

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	58%	0.56	$49.18
$49.50	$50.00	Nov 4	$0.19	$0.19	$0.31	60%	0.61	$49.69
$49.50	$50.00	Oct 28	$0.12	$0.12	$0.38	70%	0.32	$49.62
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	64%	0.47	$49.66
$49.50	$50.00	Nov 2	$0.17	$0.17	$0.33	62%	0.52	$49.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.46	$0.46	$3.54	80%	0.13	$43.54
$44.00	$40.00	Nov 27	$0.40	$0.40	$3.60	82%	0.11	$43.60
$44.00	$40.00	Nov 13	$0.25	$0.25	$3.75	86%	0.07	$43.75
$48.00	$47.00	Nov 27	$0.40	$0.40	$0.60	57%	0.67	$47.60
$48.50	$48.00	Dec 4	$0.24	$0.24	$0.26	53%	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. 179 found (cheapest 0.31% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.14	$0.01	$0.15	$48.35	$48.65	0.31%
$49.00	Oct 26	$0.01	$0.36	$0.37	$48.63	$49.37	0.76%
$48.00	Oct 26	$0.63	$0.01	$0.64	$47.36	$48.64	1.32%
$49.50	Oct 26	$0.01	$0.86	$0.87	$48.63	$50.37	1.79%
$47.50	Oct 26	$1.14	$0.01	$1.15	$46.35	$48.65	2.36%
$48.50	Oct 28	$0.73	$0.57	$1.30	$47.20	$49.80	2.67%
$49.00	Oct 28	$0.47	$0.83	$1.30	$47.70	$50.30	2.67%
$50.00	Oct 26	$0.01	$1.36	$1.37	$48.63	$51.37	2.82%
$48.00	Oct 28	$1.05	$0.38	$1.43	$46.57	$49.43	2.94%
$49.50	Oct 28	$0.29	$1.14	$1.43	$48.07	$50.93	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Oct 26	$0.01	$0.01	$0.02	$48.48	$49.02
$51.00	$46.50	Oct 28	$0.06	$0.11	$0.17	$46.33	$51.17
$50.50	$46.50	Oct 28	$0.10	$0.11	$0.21	$46.29	$50.71
$51.00	$47.00	Oct 28	$0.06	$0.17	$0.23	$46.77	$51.23
$50.50	$47.00	Oct 28	$0.10	$0.17	$0.27	$46.73	$50.77
$50.00	$46.50	Oct 28	$0.17	$0.11	$0.28	$46.22	$50.28
$50.00	$47.00	Oct 28	$0.17	$0.17	$0.34	$46.66	$50.34
$51.00	$47.50	Oct 28	$0.06	$0.26	$0.32	$47.18	$51.32
$50.50	$47.50	Oct 28	$0.10	$0.26	$0.36	$47.14	$50.86
$51.00	$46.50	Oct 30	$0.17	$0.23	$0.40	$46.10	$51.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.38, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Dec 4	$0.29	$0.21	38%	1.38	$46.21	$52.79
46/47	50/51	Nov 6	$0.28	$0.22	39%	1.27	$46.72	$50.78
46/46	52/52	Dec 4	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80
46/47	51/52	Nov 6	$0.24	$0.26	44%	0.92	$46.76	$51.24
46/47	51/52	Nov 20	$0.30	$0.20	31%	1.50	$46.70	$51.30
46/46	51/52	Nov 20	$0.28	$0.22	35%	1.27	$46.22	$51.28
47/48	50/50	Oct 30	$0.24	$0.26	43%	0.92	$47.26	$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.13	$0.37	97%	2.85
$48.00	$48.50	$49.00	Oct 26	$0.36	$0.14	94%	0.39
$49.00	$50.00	$51.00	Nov 9	$0.10	$0.90	20%	9.00
$48.00	$48.50	$49.00	Oct 28	$0.06	$0.44	25%	7.33
$44.00	$45.00	$46.00	Nov 27	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.15	$0.35	89%	2.33
$48.00	$48.50	$49.00	Oct 26	$0.35	$0.15	91%	0.43
$48.50	$49.00	$49.50	Oct 28	$0.05	$0.45	24%	9.00
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	21%	9.00
$45.00	$46.00	$47.00	Nov 9	$0.07	$0.93	15%	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. 167 found (best net $-1.82, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Nov 27	-$1.82	$2.18
$40.00	$44.00	1:2	Dec 4	-$2.05	$1.95
$45.00	$47.00	1:2	Nov 9	-$0.91	$1.09
$47.50	$48.00	1:2	Oct 26	-$0.12	$0.38
$40.00	$43.00	1:2	Oct 30	-$2.75	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.36	$0.14
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$46.00	$45.00	1:2	Nov 6	-$0.13	$0.87
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94
$41.00	$39.00	1:2	Nov 4	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.62%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.25	0.50	0.7%	4.62%	5.32%	15	38
$49.50	Dec 4	$2.02	0.47	1.7%	4.15%	5.88%	31	36
$50.00	Dec 4	$1.82	0.44	2.8%	3.74%	6.49%	104	65
$50.50	Dec 4	$1.63	0.41	3.8%	3.35%	7.13%	81	13
$51.00	Dec 4	$1.46	0.38	4.8%	3.00%	7.81%	60	28
$51.50	Dec 4	$1.30	0.35	5.8%	2.67%	8.51%	28	403
$52.00	Dec 4	$1.16	0.32	6.9%	2.38%	9.25%	62	16
$49.00	Nov 27	$2.02	0.50	0.7%	4.15%	4.85%	25	131
$49.50	Nov 27	$1.80	0.46	1.7%	3.70%	5.43%	43	73
$50.00	Nov 27	$1.59	0.43	2.8%	3.27%	6.02%	126	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 114,969

Total Puts 78,675

Put/Call Ratio 0.68

Net Difference 36,294

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 696,354

Total Puts 493,629

Average Put/Call Ratio 0.70

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