SLV - Options Database

SLV

iShares Silver Trust

$48.26 -0.94%

(10/26 09:45) ◀

Monday, October 26, 2026 (9:50am)

▶ (10/26 09:55)

◀ 10/26 09:50 ▶

Option Volume

Detail

ℹ

Current (10/26 9:50am) 18,603

Calls: 9,210 (50%)

Puts: 9,393 (50%)

Prior (10/23) 29,261

Calls: 17,812 (61%)

Puts: 11,449 (39%)

Current vs Prior -36.42%

Calls: -48.29% (Calls)

Puts: -17.96% (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 -90.52%

Calls: -92.17%

Puts: -88.05%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 9:50am) $1.79M

Calls: $466.2K (26%)

Puts: $1.32M (74%)

Prior (10/23) $3.54M

Calls: $1.45M (41%)

Puts: $2.09M (59%)

Current vs Prior -49.48%

Calls: -67.90%

Puts: -36.70%

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 -93.46%

Calls: -95.62%

Puts: -92.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:50am) 1.02

Prior (10/23) 0.64

Current vs Prior +58.67%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +58.99%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 9:50am) 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 1.57% | 3.56%4.52% | 6.46%8.83% | 12.64%

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

Current vs Prior +44.70% | +37.75%+315.07% | +29.03%-3.18% | -1.51%

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

Current vs 7-Day Avg -26.09% | +15.26%+76.05% | +30.39%+119.16% | +25.27%

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

Current vs 7-Day Eod +44.70% | +37.75%+331.52% | +29.62%-3.14% | -1.94%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 7.55%

Calls: 7.69% | 7.87%

Puts: 5.41% | 7.23%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -75.62% | -12.92%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -45.34% | -8.53%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.32M). Slightly bearish P/C ratio of 1.02. P/C ratio rising 59% - increased hedging/bearish positioning. Call-heavy open interest (829,157 calls vs 280,429 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

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
09:50	BEARISH	NEUTRAL	BEARISH
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 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.30	1.31	$1.31	0.8%	509	0.39	5.1K
$50.00	Nov 27	1.50	1.52	$1.51	1.3%	3	0.40	403
$39.00	Nov 20	9.45	9.60	$9.52	1.6%	--	0.95	29
$49.00	Oct 30	0.62	0.63	$0.63	1.6%	149	0.39	648
$39.00	Nov 2	9.25	9.40	$9.32	1.6%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.78	0.79	$0.79	1.3%	235	0.24	16.6K
$54.50	Nov 13	6.35	6.45	$6.40	1.6%	--	0.88	235
$57.50	Nov 27	9.30	9.45	$9.38	1.6%	--	0.89	12
$57.50	Oct 26	9.15	9.30	$9.23	1.6%	30	1.00	--
$57.50	Oct 30	9.15	9.30	$9.23	1.6%	1	1.00	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.46, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	1.3K	0.35	910
$48.00	Oct 26	0.37	0.40	$0.39	7.7%	59	0.68	152
$51.00	Oct 28	0.06	0.07	$0.07	14.3%	94	0.08	779
$50.50	Oct 28	0.10	0.12	$0.11	18.2%	110	0.12	444
$47.50	Oct 26	0.78	0.86	$0.82	9.8%	12	0.88	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.12	0.13	$0.13	7.7%	688	0.32	1.2K
$48.50	Oct 26	0.36	0.38	$0.37	5.4%	405	0.65	1.5K
$49.00	Oct 26	0.71	0.80	$0.76	11.8%	69	0.88	1.8K
$46.50	Oct 28	0.19	0.21	$0.20	10.0%	12	0.18	481
$45.00	Oct 28	0.07	0.08	$0.08	12.5%	6	0.07	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	5.20	5.35	$5.28	2.8%	67	0.99	24
$44.00	Oct 26	4.20	4.35	$4.28	3.5%	66	0.99	34
$45.00	Oct 26	3.20	3.35	$3.28	4.6%	20	0.99	12
$46.00	Oct 26	2.22	2.33	$2.28	4.8%	2	0.99	78
$39.00	Nov 2	9.25	9.40	$9.32	1.6%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.68	1.79	$1.74	6.3%	--	1.00	1.4K
$50.50	Oct 26	2.18	2.29	$2.24	4.9%	19	1.00	317
$51.00	Oct 26	2.68	2.79	$2.74	4.0%	--	1.00	267
$51.50	Oct 26	3.15	3.30	$3.22	4.7%	1	1.00	206
$52.00	Oct 26	3.65	3.80	$3.72	4.0%	33	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 17.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	1.3K	0.35	910
$49.00	Oct 26	0.03	0.04	$0.04	25.0%	1.1K	0.12	1.8K
$50.00	Nov 20	1.30	1.31	$1.31	0.8%	509	0.39	5.1K
$50.00	Oct 28	0.16	0.17	$0.17	5.9%	342	0.17	3.9K
$52.00	Nov 4	0.20	0.25	$0.23	21.7%	322	0.14	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	0.02	2.8K
$48.00	Oct 26	0.12	0.13	$0.13	7.7%	688	0.32	1.2K
$47.50	Nov 2	0.70	0.75	$0.73	6.8%	575	0.38	12
$47.50	Oct 28	0.39	0.44	$0.42	11.9%	507	0.33	246
$46.00	Nov 20	1.01	1.05	$1.03	3.9%	451	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 21.5%, max 34.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 28	Nov 20	53.1%	39.4%	34.9%	7	236
$48.00	Oct 26	Dec 4	45.0%	36.6%	22.9%	59	164
$48.50	Oct 26	Dec 4	44.9%	39.6%	13.3%	1.3K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	45.0%	36.6%	22.9%	688	1.3K
$48.50	Oct 26	Dec 4	44.9%	39.6%	13.3%	406	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.56, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.88	$1.12	$1.88	73%	0.60	$46.88
$53.00	$54.00	Dec 4	$0.17	$0.83	$0.17	26%	4.88	$53.17
$55.00	$56.00	Dec 4	$0.11	$0.89	$0.11	18%	8.09	$55.11
$51.50	$52.00	Dec 4	$0.12	$0.38	$0.12	33%	3.17	$51.62
$50.00	$50.50	Nov 27	$0.16	$0.34	$0.16	40%	2.13	$50.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 13	$0.32	$0.18	$0.32	90%	0.56	$55.68
$57.00	$56.50	Nov 13	$0.33	$0.17	$0.33	92%	0.52	$56.67
$46.00	$45.00	Nov 6	$0.18	$0.82	$0.18	25%	4.56	$45.82
$50.50	$50.00	Nov 20	$0.30	$0.20	$0.30	65%	0.67	$50.20
$46.00	$45.00	Nov 20	$0.24	$0.76	$0.24	30%	3.17	$45.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.34, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.16	$0.16	$0.34	65%	0.47	$49.16
$48.50	$49.00	Nov 2	$0.23	$0.23	$0.27	52%	0.85	$48.73
$50.00	$50.50	Nov 4	$0.14	$0.14	$0.36	69%	0.39	$50.14
$48.50	$49.00	Nov 4	$0.23	$0.23	$0.27	51%	0.85	$48.73
$48.50	$49.00	Oct 28	$0.20	$0.20	$0.30	54%	0.67	$48.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$44.00	Nov 9	$1.02	$1.02	$2.98	54%	0.34	$46.98
$44.00	$40.00	Dec 4	$0.53	$0.53	$3.47	78%	0.15	$43.47
$44.00	$40.00	Nov 27	$0.46	$0.46	$3.54	80%	0.13	$43.54
$44.00	$40.00	Nov 13	$0.30	$0.30	$3.70	84%	0.08	$43.70
$48.00	$47.00	Nov 13	$0.43	$0.43	$0.57	54%	0.75	$47.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.48, cheapest $0.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.49	44.9%	47.7%
$48.00	Oct 26	Oct 28	$0.50	45.0%	48.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.46	44.9%	47.7%
$48.00	Oct 26	Oct 28	$0.47	45.0%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.04% of stock, avg 7.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.13	$0.37	$0.50	$48.00	$49.00	1.04%
$48.00	Oct 26	$0.39	$0.13	$0.52	$47.48	$48.52	1.08%
$49.00	Oct 26	$0.04	$0.76	$0.80	$48.20	$49.80	1.66%
$47.50	Oct 26	$0.82	$0.04	$0.86	$46.64	$48.36	1.78%
$49.50	Oct 26	$0.02	$1.24	$1.26	$48.24	$50.76	2.61%
$47.00	Oct 26	$1.29	$0.02	$1.31	$45.69	$48.31	2.71%
$48.50	Oct 28	$0.62	$0.83	$1.45	$47.05	$49.95	3.00%
$48.00	Oct 28	$0.89	$0.60	$1.49	$46.51	$49.49	3.09%
$49.00	Oct 28	$0.42	$1.13	$1.55	$47.45	$50.55	3.21%
$47.50	Oct 28	$1.21	$0.42	$1.63	$45.87	$49.13	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.17% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.50	Oct 26	$0.04	$0.04	$0.08	$47.42	$49.08
$49.00	$48.00	Oct 26	$0.04	$0.13	$0.17	$47.83	$49.17
$48.50	$47.50	Oct 26	$0.13	$0.04	$0.17	$47.33	$48.67
$50.50	$46.00	Oct 28	$0.11	$0.14	$0.25	$45.75	$50.75
$48.50	$48.00	Oct 26	$0.13	$0.13	$0.26	$47.74	$48.76
$50.00	$46.00	Oct 28	$0.17	$0.14	$0.31	$45.69	$50.31
$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
$50.50	$47.00	Oct 28	$0.11	$0.29	$0.40	$46.60	$50.90
$49.50	$46.00	Oct 28	$0.26	$0.14	$0.40	$45.60	$49.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.38, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 20	$0.29	$0.21	37%	1.38	$46.21	$51.79
46/46	51/52	Nov 20	$0.30	$0.20	34%	1.50	$46.20	$51.30
46/46	50/51	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$50.76
46/46	50/50	Nov 4	$0.26	$0.24	41%	1.08	$46.24	$50.26
46/46	50/50	Nov 6	$0.28	$0.22	37%	1.27	$46.22	$50.28
46/47	50/50	Nov 4	$0.28	$0.22	36%	1.27	$46.72	$50.28
46/47	50/51	Nov 6	$0.27	$0.23	37%	1.17	$46.73	$50.77
46/47	50/50	Nov 6	$0.29	$0.21	32%	1.38	$46.71	$50.29
46/47	50/50	Oct 30	$0.21	$0.29	47%	0.72	$46.79	$50.21
46/47	50/50	Nov 2	$0.23	$0.27	42%	0.85	$46.77	$50.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.33, 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	56%	1.94
$48.50	$49.00	$49.50	Oct 26	$0.07	$0.43	30%	6.14
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	17%	11.50
$46.00	$47.00	$48.00	Nov 6	$0.10	$0.90	20%	9.00
$45.00	$46.00	$47.00	Nov 6	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	56%	2.33
$47.50	$48.00	$48.50	Oct 26	$0.15	$0.35	53%	2.33
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	12%	19.00
$44.00	$45.00	$46.00	Nov 13	$0.05	$0.95	12%	19.00
$47.00	$47.50	$48.00	Oct 26	$0.07	$0.43	28%	6.14

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 $-0.46, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.46	$2.54
$42.00	$45.00	1:2	Nov 6	-$0.96	$2.04
$45.00	$48.00	1:2	Dec 4	-$0.77	$2.23
$46.00	$47.00	1:2	Oct 26	-$0.30	$0.70
$40.00	$43.00	1:2	Oct 30	-$2.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.28	$0.22
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$45.00	$44.00	1:2	Oct 28	$0.00	$1.00
$45.00	$44.00	1:2	Nov 2	-$0.05	$0.95
$43.00	$41.00	1:2	Oct 28	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 4.43%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.14	0.48	1.5%	4.43%	5.97%	3	38
$49.50	Dec 4	$1.92	0.45	2.6%	3.98%	6.55%	--	36
$48.50	Dec 4	$2.35	0.51	0.5%	4.87%	5.37%	--	313
$50.00	Dec 4	$1.72	0.42	3.6%	3.56%	7.17%	30	65
$50.50	Dec 4	$1.54	0.39	4.6%	3.19%	7.83%	4	13
$51.00	Dec 4	$1.38	0.36	5.7%	2.86%	8.54%	32	28
$51.50	Dec 4	$1.23	0.33	6.7%	2.55%	9.26%	1	403
$48.50	Nov 27	$2.12	0.51	0.5%	4.39%	4.89%	--	64
$49.00	Nov 27	$1.89	0.47	1.5%	3.92%	5.45%	1	131
$49.50	Nov 27	$1.69	0.44	2.6%	3.50%	6.07%	7	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 9,210

Total Puts 9,393

Put/Call Ratio 1.02

Net Difference -183

Prior's Put/Call Breakdown

Total Calls 17,812

Total Puts 11,449

Put/Call Ratio 0.64

Net Difference 6,363

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