SLV - Options Database

SLV

iShares Silver Trust

$48.31 -0.84%

(10/26 09:40) ◀

Monday, October 26, 2026 (9:45am)

▶ (10/26 09:50)

◀ 10/26 09:45 ▶

Option Volume

Detail

ℹ

Current (10/26 9:45am) 15,752

Calls: 7,373 (47%)

Puts: 8,379 (53%)

Prior (10/23) 25,696

Calls: 15,928 (62%)

Puts: 9,768 (38%)

Current vs Prior -38.70%

Calls: -53.71% (Calls)

Puts: -14.22% (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 -91.97%

Calls: -93.73%

Puts: -89.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:45am) $1.32M

Calls: $348.6K (26%)

Puts: $973.5K (74%)

Prior (10/23) $3.07M

Calls: $1.31M (43%)

Puts: $1.76M (57%)

Current vs Prior -56.97%

Calls: -73.46%

Puts: -44.65%

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 -95.17%

Calls: -96.73%

Puts: -94.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:45am) 1.14

Prior (10/23) 0.61

Current vs Prior +85.31%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +77.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:45am) 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 1.55% | 3.58%4.51% | 6.46%8.82% | 12.67%

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

Current vs Prior +42.65% | +38.41%+314.64% | +28.90%-3.28% | -1.29%

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

Current vs 7-Day Avg -27.14% | +15.81%+75.87% | +30.25%+118.93% | +25.55%

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

Current vs 7-Day Eod +42.65% | +38.41%+331.08% | +29.48%-3.24% | -1.72%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.17% | 6.96%

Calls: 14.29% | 6.52%

Puts: 6.06% | 7.41%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -62.15% | -19.72%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -15.13% | -15.68%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($973.5K). Light premium activity with dollar volume down 57% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 85% - 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 NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BEARISH	BEARISH
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 373 of results (avg 4.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.50	9.65	$9.57	1.6%	--	0.95	29
$39.00	Nov 2	9.30	9.45	$9.38	1.6%	--	0.99	14
$40.00	Nov 20	8.55	8.70	$8.63	1.7%	2	0.94	129
$40.00	Nov 13	8.45	8.60	$8.52	1.8%	--	0.95	36
$40.00	Oct 30	8.30	8.45	$8.38	1.8%	--	0.98	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Nov 27	9.25	9.40	$9.32	1.6%	--	0.89	12
$57.50	Oct 26	9.10	9.25	$9.18	1.6%	13	1.00	--
$57.50	Oct 30	9.10	9.25	$9.18	1.6%	1	1.00	77
$57.00	Oct 26	8.60	8.75	$8.68	1.7%	58	1.00	--
$57.00	Oct 30	8.60	8.75	$8.68	1.7%	--	1.00	358

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.46, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.14	0.15	$0.15	6.7%	1.1K	0.37	910
$48.00	Oct 26	0.39	0.45	$0.42	14.3%	44	0.70	152
$50.50	Oct 28	0.10	0.11	$0.11	9.1%	105	0.12	444
$50.00	Oct 28	0.16	0.18	$0.17	11.8%	280	0.18	3.9K
$47.50	Oct 26	0.81	0.91	$0.86	11.6%	10	0.89	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.10	0.12	$0.11	18.2%	588	0.29	1.2K
$48.50	Oct 26	0.32	0.34	$0.33	6.1%	343	0.63	1.5K
$49.00	Oct 26	0.67	0.76	$0.72	12.5%	68	0.88	1.8K
$46.00	Oct 28	0.12	0.14	$0.13	15.4%	258	0.12	851
$45.00	Oct 28	0.06	0.07	$0.07	14.3%	4	0.06	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 26	5.25	5.40	$5.33	2.8%	67	0.99	24
$44.00	Oct 26	4.25	4.40	$4.33	3.5%	66	0.99	34
$45.00	Oct 26	3.25	3.40	$3.33	4.5%	20	0.99	12
$46.00	Oct 26	2.26	2.38	$2.32	5.2%	1	0.99	78
$39.00	Nov 2	9.30	9.45	$9.38	1.6%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.63	1.76	$1.69	7.7%	--	1.00	1.4K
$50.50	Oct 26	2.13	2.26	$2.19	5.9%	19	1.00	317
$51.00	Oct 26	2.63	2.76	$2.70	4.8%	--	1.00	267
$51.50	Oct 26	3.10	3.25	$3.18	4.7%	--	1.00	206
$52.00	Oct 26	3.60	3.75	$3.68	4.1%	31	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 15.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.14	0.15	$0.15	6.7%	1.1K	0.37	910
$49.00	Oct 26	0.03	0.04	$0.04	25.0%	904	0.12	1.8K
$52.00	Nov 4	0.21	0.25	$0.23	17.4%	322	0.14	326
$56.00	Oct 28	0.01	0.02	$0.02	50.0%	301	0.01	1.3K
$50.00	Oct 28	0.16	0.18	$0.17	11.8%	280	0.18	3.9K

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	0.02	2.8K
$48.00	Oct 26	0.10	0.12	$0.11	18.2%	588	0.29	1.2K
$47.50	Nov 2	0.67	0.72	$0.70	7.1%	575	0.37	12
$47.50	Oct 28	0.38	0.41	$0.40	7.5%	502	0.32	246
$46.00	Nov 20	1.00	1.04	$1.02	3.9%	426	0.30	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 23.6%, max 35.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 28	Nov 20	53.4%	39.3%	35.9%	5	236
$48.00	Oct 26	Dec 4	44.9%	36.6%	22.6%	44	164
$48.50	Oct 26	Dec 4	43.1%	36.4%	18.4%	1.1K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.9%	36.6%	22.6%	588	1.3K
$48.50	Oct 26	Dec 4	43.1%	36.4%	18.4%	344	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.85, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.91	$1.09	$1.91	74%	0.57	$46.91
$55.00	$56.00	Dec 4	$0.11	$0.89	$0.11	18%	8.09	$55.11
$53.00	$54.00	Dec 4	$0.18	$0.82	$0.18	26%	4.56	$53.18
$51.50	$52.00	Dec 4	$0.12	$0.38	$0.12	33%	3.17	$51.62
$51.00	$51.50	Nov 27	$0.13	$0.37	$0.13	34%	2.85	$51.13

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	$0.22	$0.28	$0.22	92%	1.27	$57.28
$56.00	$55.50	Nov 13	$0.32	$0.18	$0.32	90%	0.56	$55.68
$47.00	$46.50	Oct 30	$0.10	$0.40	$0.10	28%	4.00	$46.90
$51.50	$51.00	Nov 20	$0.33	$0.17	$0.33	71%	0.52	$51.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 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	$0.11	$0.11	$0.39	63%	0.28	$48.61
$49.50	$50.00	Oct 28	$0.12	$0.12	$0.38	74%	0.32	$49.62
$48.50	$49.00	Nov 2	$0.24	$0.24	$0.26	51%	0.92	$48.74
$49.00	$49.50	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.19
$50.00	$50.50	Nov 4	$0.15	$0.15	$0.35	69%	0.43	$50.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.52	$0.52	$3.48	78%	0.15	$43.48
$44.00	$40.00	Nov 27	$0.45	$0.45	$3.55	80%	0.13	$43.55
$44.00	$40.00	Nov 13	$0.29	$0.29	$3.71	84%	0.08	$43.71
$46.00	$45.00	Dec 4	$0.30	$0.30	$0.70	68%	0.43	$45.70
$45.00	$44.00	Nov 20	$0.21	$0.21	$0.79	76%	0.27	$44.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	43.1%	48.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	43.1%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.99% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.15	$0.33	$0.48	$48.02	$48.98	0.99%
$48.00	Oct 26	$0.42	$0.11	$0.53	$47.47	$48.53	1.10%
$49.00	Oct 26	$0.04	$0.72	$0.76	$48.24	$49.76	1.57%
$47.50	Oct 26	$0.86	$0.04	$0.90	$46.60	$48.40	1.86%
$49.50	Oct 26	$0.02	$1.19	$1.21	$48.29	$50.71	2.50%
$47.00	Oct 26	$1.35	$0.02	$1.37	$45.63	$48.37	2.84%
$48.50	Oct 28	$0.65	$0.81	$1.46	$47.04	$49.96	3.02%
$48.00	Oct 28	$0.92	$0.58	$1.50	$46.50	$49.50	3.10%
$49.00	Oct 28	$0.44	$1.10	$1.54	$47.46	$50.54	3.19%
$47.50	Oct 28	$1.24	$0.40	$1.64	$45.86	$49.14	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.12% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$47.50	Oct 26	$0.02	$0.04	$0.06	$47.44	$49.56
$49.00	$47.50	Oct 26	$0.04	$0.04	$0.08	$47.42	$49.08
$49.50	$48.00	Oct 26	$0.02	$0.11	$0.13	$47.87	$49.63
$49.00	$48.00	Oct 26	$0.04	$0.11	$0.15	$47.85	$49.15
$50.50	$46.00	Oct 28	$0.11	$0.13	$0.24	$45.76	$50.74
$48.50	$47.50	Oct 26	$0.15	$0.04	$0.19	$47.31	$48.69
$48.50	$48.00	Oct 26	$0.15	$0.11	$0.26	$47.74	$48.76
$50.00	$46.00	Oct 28	$0.17	$0.13	$0.30	$45.70	$50.30
$50.50	$46.50	Oct 28	$0.11	$0.20	$0.31	$46.19	$50.81
$50.00	$46.50	Oct 28	$0.17	$0.20	$0.37	$46.13	$50.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.17, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	50/51	Nov 6	$0.27	$0.23	42%	1.17	$46.23	$50.77
46/46	50/50	Nov 4	$0.27	$0.23	41%	1.17	$46.23	$50.27
46/46	50/50	Nov 6	$0.29	$0.21	37%	1.38	$46.21	$50.29
46/47	50/50	Nov 4	$0.29	$0.21	36%	1.38	$46.71	$50.29
46/46	52/52	Nov 20	$0.27	$0.23	37%	1.17	$46.23	$51.77
46/47	50/51	Nov 6	$0.27	$0.23	37%	1.17	$46.73	$50.77
46/47	50/50	Nov 2	$0.24	$0.26	42%	0.92	$46.76	$50.24
46/47	50/50	Nov 6	$0.29	$0.21	32%	1.38	$46.71	$50.29
46/46	51/52	Nov 20	$0.28	$0.22	34%	1.27	$46.22	$51.28
47/48	50/50	Oct 28	$0.24	$0.26	41%	0.92	$47.26	$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	58%	2.13
$47.00	$47.50	$48.00	Oct 26	$0.05	$0.45	25%	9.00
$47.50	$48.00	$48.50	Oct 28	$0.05	$0.45	21%	9.00
$45.00	$46.00	$47.00	Nov 27	$0.06	$0.94	13%	15.67
$48.50	$49.00	$49.50	Oct 26	$0.09	$0.41	32%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.17	$0.33	58%	1.94
$47.00	$47.50	$48.00	Oct 26	$0.05	$0.45	25%	9.00
$47.50	$48.00	$48.50	Oct 26	$0.15	$0.35	52%	2.33
$48.50	$49.00	$49.50	Oct 26	$0.08	$0.42	32%	5.25
$45.00	$46.00	$47.00	Nov 13	$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. 150 found (best net $-0.51, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.51	$2.49
$42.00	$45.00	1:2	Nov 6	-$1.03	$1.97
$45.00	$48.00	1:2	Dec 4	-$0.76	$2.24
$46.00	$47.00	1:2	Oct 26	-$0.38	$0.62
$40.00	$43.00	1:2	Oct 30	-$2.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.25	$0.25
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$45.00	$44.00	1:2	Nov 4	-$0.09	$0.91
$43.00	$41.00	1:2	Oct 28	-$0.01	$1.99
$42.00	$40.00	1:2	Nov 2	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.04%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.95	0.45	2.5%	4.04%	6.50%	--	36
$49.00	Dec 4	$2.15	0.48	1.4%	4.45%	5.88%	1	38
$48.50	Dec 4	$2.38	0.51	0.4%	4.93%	5.32%	--	313
$50.00	Dec 4	$1.75	0.42	3.5%	3.62%	7.12%	29	65
$50.50	Dec 4	$1.57	0.39	4.5%	3.25%	7.78%	4	13
$51.00	Dec 4	$1.40	0.36	5.6%	2.90%	8.47%	32	28
$51.50	Dec 4	$1.25	0.33	6.6%	2.59%	9.19%	1	403
$52.00	Dec 4	$1.12	0.31	7.6%	2.32%	9.96%	2	16
$49.00	Nov 27	$1.92	0.48	1.4%	3.97%	5.40%	1	131
$49.50	Nov 27	$1.72	0.44	2.5%	3.56%	6.02%	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 7,373

Total Puts 8,379

Put/Call Ratio 1.14

Net Difference -1,006

Prior's Put/Call Breakdown

Total Calls 15,928

Total Puts 9,768

Put/Call Ratio 0.61

Net Difference 6,160

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