SLV - Options Database

SLV

iShares Silver Trust

$48.49 -0.48%

(10/26 09:35) ◀

Monday, October 26, 2026 (9:40am)

▶ (10/26 09:45)

◀ 10/26 09:40 ▶

Option Volume

Detail

ℹ

Current (10/26 9:40am) 13,181

Calls: 5,857 (44%)

Puts: 7,324 (56%)

Prior (10/23) 15,890

Calls: 8,341 (52%)

Puts: 7,549 (48%)

Current vs Prior -17.05%

Calls: -29.78% (Calls)

Puts: -2.98% (Puts)

Prior 7-Day Total 1,373,601

Calls: 823,190 (60%)

Puts: 550,411 (40%)

Prior 7-Day Average 196,228

Calls: 117,598 (60%)

Puts: 78,630 (40%)

Current vs Prior 7-Day Avg -93.28%

Calls: -95.02%

Puts: -90.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:40am) $995.9K

Calls: $301.5K (30%)

Puts: $694.5K (70%)

Prior (10/23) $2.45M

Calls: $904.2K (37%)

Puts: $1.55M (63%)

Current vs Prior -59.35%

Calls: -66.66%

Puts: -55.08%

Prior 7-Day Total $191.52M

Calls: $74.51M (39%)

Puts: $117.01M (61%)

Prior 7-Day Average $27.36M

Calls: $10.64M (39%)

Puts: $16.72M (61%)

Current vs Prior 7-Day Avg -96.36%

Calls: -97.17%

Puts: -95.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:40am) 1.25

Prior (10/23) 0.91

Current vs Prior +38.17%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +94.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:40am) 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 8,791,083

Calls: 6,594,789 (75%)

Puts: 2,196,294 (25%)

Prior 7-Day Average 1,255,869

Calls: 942,112 (75%)

Puts: 313,756 (25%)

Current vs Prior 7-Day Avg -11.65%

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 1.63% | 3.59%4.50% | 6.45%8.79% | 12.62%

Prior 1.09% | 2.59%1.09% | 5.01%9.12% | 12.83%

Current vs Prior +49.70% | +38.69%+313.10% | +28.83%-3.64% | -1.66%

Prior 7-Day Avg 2.13% | 3.09%2.57% | 4.96%4.03% | 10.09%

Current vs 7-Day Avg -23.54% | +16.04%+75.22% | +30.19%+118.12% | +25.08%

Prior 7-Day Eod 1.09% | 2.59%1.05% | 4.99%9.11% | 12.89%

Current vs 7-Day Eod +49.70% | +38.69%+329.48% | +29.42%-3.60% | -2.09%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.53% | 6.88%

Calls: 12.73% | 7.00%

Puts: 8.33% | 6.76%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -60.81% | -20.65%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -12.12% | -16.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($694.5K). Light premium activity with dollar volume down 59% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 38% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 374 of results (avg 4.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.65	9.80	$9.73	1.5%	--	0.95	29
$39.00	Nov 2	9.45	9.60	$9.52	1.6%	--	0.99	14
$40.00	Nov 20	8.70	8.85	$8.77	1.7%	2	0.94	129
$40.00	Nov 13	8.60	8.75	$8.68	1.7%	--	0.95	36
$40.00	Oct 30	8.45	8.60	$8.52	1.8%	--	0.98	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	6.55	6.65	$6.60	1.5%	16	0.92	989
$58.00	Oct 26	9.45	9.60	$9.52	1.6%	4	1.00	--
$58.00	Oct 30	9.45	9.60	$9.52	1.6%	--	1.00	71
$57.50	Oct 26	8.95	9.10	$9.02	1.7%	13	1.00	--
$57.50	Oct 30	8.95	9.10	$9.02	1.7%	1	1.00	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	849	0.18	1.8K
$48.50	Oct 26	0.21	0.23	$0.22	9.1%	951	0.48	910
$48.00	Oct 26	0.52	0.59	$0.55	12.7%	15	0.78	152
$50.50	Oct 28	0.11	0.12	$0.12	8.3%	34	0.14	444
$51.00	Oct 28	0.07	0.08	$0.08	12.5%	76	0.09	779

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.23	0.25	$0.24	8.3%	221	0.52	1.5K
$49.00	Oct 26	0.54	0.62	$0.58	13.8%	64	0.82	1.8K
$45.00	Oct 28	0.06	0.07	$0.07	14.3%	4	0.06	1.1K
$46.50	Oct 28	0.16	0.19	$0.18	16.7%	8	0.16	481
$47.00	Oct 28	0.24	0.26	$0.25	8.0%	377	0.22	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 26	5.40	5.55	$5.48	2.7%	65	0.99	24
$44.00	Oct 26	4.40	4.55	$4.47	3.4%	65	0.99	34
$45.00	Oct 26	3.40	3.55	$3.47	4.3%	20	0.99	12
$46.00	Oct 26	2.43	2.53	$2.48	4.0%	--	0.99	78
$41.00	Oct 26	7.40	7.55	$7.48	2.0%	29	0.99	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.48	1.59	$1.54	7.1%	--	1.00	1.4K
$50.50	Oct 26	1.98	2.08	$2.03	4.9%	19	1.00	317
$51.00	Oct 26	2.48	2.58	$2.53	4.0%	--	1.00	267
$51.50	Oct 26	2.98	3.10	$3.04	3.9%	--	1.00	206
$52.00	Oct 26	3.45	3.60	$3.53	4.2%	--	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 12.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.21	0.23	$0.22	9.1%	951	0.48	910
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	849	0.18	1.8K
$56.00	Oct 28	0.01	0.02	$0.02	50.0%	301	0.01	1.3K
$50.00	Oct 28	0.19	0.20	$0.20	5.0%	255	0.20	3.9K
$52.00	Nov 4	0.22	0.25	$0.24	12.5%	241	0.15	326

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$47.50	Nov 2	0.63	0.68	$0.66	7.6%	575	0.35	12
$47.50	Oct 28	0.35	0.38	$0.37	8.1%	501	0.30	246
$48.00	Oct 26	0.07	0.09	$0.08	25.0%	435	0.22	1.2K
$46.00	Nov 13	0.77	0.81	$0.79	5.1%	413	0.27	674

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 20.5%, max 36.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 28	Nov 20	53.8%	39.4%	36.7%	--	236
$48.00	Oct 26	Dec 4	46.8%	36.5%	28.0%	15	164
$48.50	Oct 26	Dec 4	42.5%	36.4%	16.9%	951	1.2K
$49.00	Oct 26	Dec 4	43.0%	39.6%	8.6%	849	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	46.8%	36.5%	28.0%	435	1.3K
$48.50	Oct 26	Dec 4	42.5%	36.4%	16.9%	222	1.5K
$49.00	Oct 26	Dec 4	43.0%	39.6%	8.6%	64	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 2.85, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.93	$1.07	$1.93	74%	0.55	$46.93
$53.00	$54.00	Dec 4	$0.19	$0.81	$0.19	26%	4.26	$53.19
$55.00	$56.00	Dec 4	$0.12	$0.88	$0.12	18%	7.33	$55.12
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$52.12
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.50	Nov 13	$0.13	$0.37	$0.13	92%	2.85	$56.87
$57.50	$57.00	Nov 13	$0.20	$0.30	$0.20	92%	1.50	$57.30
$58.00	$57.50	Nov 27	$0.20	$0.30	$0.20	91%	1.50	$57.80
$48.00	$47.50	Nov 20	$0.19	$0.31	$0.19	44%	1.63	$47.81
$50.50	$50.00	Nov 20	$0.29	$0.21	$0.29	63%	0.72	$50.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.15, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 26	$0.16	$0.16	$0.34	52%	0.47	$48.66
$48.50	$49.00	Oct 28	$0.24	$0.24	$0.26	50%	0.92	$48.74
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	66%	0.47	$49.66
$50.50	$51.00	Nov 4	$0.13	$0.13	$0.37	72%	0.35	$50.63
$49.50	$50.00	Oct 28	$0.12	$0.12	$0.38	71%	0.32	$49.62

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	$0.44	$0.44	$3.56	80%	0.12	$43.56
$44.00	$40.00	Nov 13	$0.28	$0.28	$3.72	84%	0.08	$43.72
$48.00	$47.00	Nov 13	$0.40	$0.40	$0.60	56%	0.67	$47.60
$47.00	$46.00	Nov 27	$0.34	$0.34	$0.66	63%	0.52	$46.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	42.5%	48.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	42.5%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 0.95% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.22	$0.24	$0.46	$48.04	$48.96	0.95%
$48.00	Oct 26	$0.55	$0.08	$0.63	$47.37	$48.63	1.30%
$49.00	Oct 26	$0.06	$0.58	$0.64	$48.36	$49.64	1.32%
$47.50	Oct 26	$1.00	$0.03	$1.03	$46.47	$48.53	2.12%
$49.50	Oct 26	$0.02	$1.04	$1.06	$48.44	$50.56	2.19%
$48.50	Oct 28	$0.72	$0.74	$1.46	$47.04	$49.96	3.01%
$49.00	Oct 28	$0.48	$1.01	$1.49	$47.51	$50.49	3.07%
$47.00	Oct 26	$1.49	$0.02	$1.51	$45.49	$48.51	3.11%
$48.00	Oct 28	$1.00	$0.52	$1.52	$46.48	$49.52	3.13%
$50.00	Oct 26	$0.01	$1.54	$1.55	$48.45	$51.55	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.10% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$47.50	Oct 26	$0.02	$0.03	$0.05	$47.45	$49.55
$49.00	$47.50	Oct 26	$0.06	$0.03	$0.09	$47.41	$49.09
$49.50	$48.00	Oct 26	$0.02	$0.08	$0.10	$47.90	$49.60
$49.00	$48.00	Oct 26	$0.06	$0.08	$0.14	$47.86	$49.14
$51.00	$46.50	Oct 28	$0.08	$0.18	$0.26	$46.24	$51.26
$50.50	$46.50	Oct 28	$0.12	$0.18	$0.30	$46.20	$50.80
$51.00	$47.00	Oct 28	$0.08	$0.25	$0.33	$46.67	$51.33
$50.00	$46.50	Oct 28	$0.20	$0.18	$0.38	$46.12	$50.38
$50.50	$47.00	Oct 28	$0.12	$0.25	$0.37	$46.63	$50.87
$48.50	$48.00	Oct 26	$0.22	$0.08	$0.30	$47.70	$48.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	50/51	Nov 4	$0.27	$0.23	41%	1.17	$46.73	$50.77
46/46	52/52	Nov 20	$0.26	$0.24	41%	1.08	$46.24	$52.26
47/48	50/50	Oct 30	$0.30	$0.20	32%	1.50	$47.20	$49.80
46/46	50/51	Nov 4	$0.23	$0.27	46%	0.85	$46.27	$50.73
46/46	51/52	Nov 6	$0.23	$0.27	46%	0.85	$46.27	$51.23
46/46	51/52	Nov 20	$0.29	$0.21	34%	1.38	$46.21	$51.29
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
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	31%	1.50	$46.20	$51.80
46/46	52/53	Dec 4	$0.27	$0.23	37%	1.17	$46.23	$52.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.17	$0.33	60%	1.94
$45.00	$46.00	$47.00	Nov 4	$0.06	$0.94	16%	15.67
$47.50	$48.00	$48.50	Oct 26	$0.12	$0.38	43%	3.17
$48.50	$49.00	$49.50	Oct 26	$0.12	$0.38	42%	3.17
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.18	$0.32	60%	1.78
$47.50	$48.00	$48.50	Oct 26	$0.11	$0.39	43%	3.55
$48.50	$49.00	$49.50	Oct 26	$0.12	$0.38	42%	3.17
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	22%	9.00
$45.00	$46.00	$47.00	Nov 13	$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. 151 found (best net $-0.66, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.66	$2.34
$42.00	$45.00	1:2	Nov 6	-$1.18	$1.82
$45.00	$48.00	1:2	Dec 4	-$0.82	$2.18
$46.00	$47.00	1:2	Oct 26	-$0.50	$0.50
$40.00	$43.00	1:2	Oct 30	-$2.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.12	$0.38
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$42.00	$39.00	1:2	Nov 2	$0.00	$3.00
$43.00	$41.00	1:2	Oct 28	-$0.01	$1.99
$45.00	$44.00	1:2	Nov 4	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.58%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.22	0.49	1.1%	4.58%	5.63%	--	38
$49.50	Dec 4	$2.00	0.46	2.1%	4.12%	6.21%	--	36
$48.50	Dec 4	$2.45	0.52	0.0%	5.05%	5.07%	--	313
$50.00	Dec 4	$1.80	0.43	3.1%	3.71%	6.83%	29	65
$50.50	Dec 4	$1.61	0.40	4.2%	3.32%	7.47%	4	13
$51.00	Dec 4	$1.43	0.37	5.2%	2.95%	8.13%	32	28
$51.50	Dec 4	$1.28	0.34	6.2%	2.64%	8.85%	--	403
$49.00	Nov 27	$1.99	0.48	1.1%	4.10%	5.16%	--	131
$48.50	Nov 27	$2.22	0.52	0.0%	4.58%	4.60%	--	64
$49.50	Nov 27	$1.77	0.45	2.1%	3.65%	5.73%	1	73

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 5,857

Total Puts 7,324

Put/Call Ratio 1.25

Net Difference -1,467

Prior's Put/Call Breakdown

Total Calls 8,341

Total Puts 7,549

Put/Call Ratio 0.91

Net Difference 792

Prior 7-Day Put/Call Summary

Total Calls 823,190

Total Puts 550,411

Average Put/Call Ratio 0.64

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