SLV - Options Database

SLV

iShares Silver Trust

$48.05 -1.38%

(10/26 09:50) ◀

Monday, October 26, 2026 (9:55am)

▶ (10/26 10:00)

◀ 10/26 09:55 ▶

Option Volume

Detail

ℹ

Current (10/26 9:55am) 24,347

Calls: 12,791 (53%)

Puts: 11,556 (47%)

Prior (10/23) 32,385

Calls: 19,733 (61%)

Puts: 12,652 (39%)

Current vs Prior -24.82%

Calls: -35.18% (Calls)

Puts: -8.66% (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 -87.59%

Calls: -89.12%

Puts: -85.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 9:55am) $2.46M

Calls: $625.4K (25%)

Puts: $1.83M (75%)

Prior (10/23) $4.05M

Calls: $1.56M (39%)

Puts: $2.48M (61%)

Current vs Prior -39.29%

Calls: -59.99%

Puts: -26.27%

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 -91.02%

Calls: -94.12%

Puts: -89.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 9:55am) 0.90

Prior (10/23) 0.64

Current vs Prior +40.91%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +40.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 9:55am) 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 1.69% | 3.64%4.56% | 6.49%8.87% | 12.80%

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

Current vs Prior +54.90% | +40.77%+318.80% | +29.60%-2.76% | -0.27%

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

Current vs 7-Day Avg -20.88% | +17.78%+77.64% | +30.96%+120.12% | +26.85%

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

Current vs 7-Day Eod +54.90% | +40.77%+335.40% | +30.18%-2.72% | -0.70%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.48% | 8.12%

Calls: 7.41% | 9.09%

Puts: 5.56% | 7.14%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -75.88% | -6.34%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -45.92% | -1.63%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.83M). P/C ratio rising 41% - 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 MIXED

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
09:55	BEARISH	NEUTRAL	MIXED
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 370 of results (avg 4.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.25	9.40	$9.32	1.6%	--	0.93	29
$39.00	Nov 4	9.05	9.20	$9.13	1.6%	--	1.00	16
$42.00	Oct 26	6.00	6.10	$6.05	1.7%	50	1.00	133
$40.00	Nov 20	8.30	8.45	$8.38	1.8%	2	0.92	129
$40.00	Nov 13	8.20	8.35	$8.27	1.8%	--	0.95	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Nov 6	9.40	9.55	$9.48	1.6%	--	0.97	233
$50.00	Nov 20	3.05	3.10	$3.08	1.6%	193	0.63	27.7K
$57.00	Nov 27	9.05	9.20	$9.13	1.6%	--	0.90	15
$57.00	Oct 26	8.90	9.05	$8.98	1.7%	87	0.99	--
$57.00	Nov 6	8.90	9.05	$8.98	1.7%	--	0.96	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.08	0.09	$0.09	11.1%	1.9K	0.23	910
$48.00	Oct 26	0.26	0.28	$0.27	7.4%	119	0.53	152
$47.50	Oct 26	0.59	0.66	$0.63	11.1%	12	0.81	21
$50.50	Oct 28	0.08	0.09	$0.09	11.1%	145	0.10	444
$50.00	Oct 28	0.13	0.14	$0.14	7.1%	405	0.15	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.21	0.23	$0.22	9.1%	1.0K	0.47	1.2K
$48.50	Oct 26	0.52	0.55	$0.54	5.6%	525	0.77	1.5K
$45.50	Oct 28	0.10	0.12	$0.11	18.2%	40	0.11	2.5K
$49.00	Oct 26	0.94	1.01	$0.98	7.1%	125	0.92	1.8K
$46.00	Oct 28	0.15	0.17	$0.16	12.5%	260	0.15	851

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	6.95	7.15	$7.05	2.8%	29	1.00	133
$42.00	Oct 26	6.00	6.10	$6.05	1.7%	50	1.00	133
$43.00	Oct 26	5.00	5.15	$5.08	3.0%	67	1.00	24
$44.00	Oct 26	4.00	4.15	$4.08	3.7%	66	1.00	34
$45.00	Oct 26	3.00	3.15	$3.08	4.9%	20	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 28	7.85	8.05	$7.95	2.5%	1	0.99	20
$54.00	Oct 26	5.90	6.05	$5.98	2.5%	26	0.99	12
$54.50	Oct 26	6.35	6.55	$6.45	3.1%	27	0.99	10
$53.00	Oct 26	4.90	5.05	$4.97	3.0%	24	0.99	39
$52.00	Oct 26	3.90	4.05	$3.97	3.8%	40	0.99	164

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 22.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.08	0.09	$0.09	11.1%	1.9K	0.23	910
$49.00	Oct 26	0.02	0.03	$0.03	33.3%	1.5K	0.08	1.8K
$50.00	Nov 20	1.22	1.25	$1.23	2.4%	877	0.37	5.1K
$56.00	Oct 28	0.00	0.01	$0.01	100.0%	642	0.01	1.3K
$49.50	Oct 26	0.00	0.02	$0.01	200.0%	425	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 26	0.00	0.02	$0.01	200.0%	1.3K	0.03	2.8K
$48.00	Oct 26	0.21	0.23	$0.22	9.1%	1.0K	0.47	1.2K
$47.50	Nov 2	0.79	0.84	$0.82	6.1%	575	0.41	12
$48.50	Oct 26	0.52	0.55	$0.54	5.6%	525	0.77	1.5K
$47.50	Oct 28	0.48	0.52	$0.50	8.0%	516	0.38	246

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 27.6%, max 34.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 28	Nov 20	51.9%	39.6%	31.2%	8	236
$47.50	Oct 26	Nov 20	49.7%	38.7%	28.4%	22	44
$48.00	Oct 26	Dec 4	46.8%	36.6%	27.9%	119	164
$48.50	Oct 26	Dec 4	48.2%	39.7%	21.5%	1.9K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 26	Dec 4	49.7%	37.0%	34.5%	188	725
$48.00	Oct 26	Dec 4	46.8%	36.6%	27.9%	1.0K	1.3K
$48.50	Oct 26	Dec 4	48.2%	39.7%	21.5%	526	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.50, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.85	$1.15	$1.85	72%	0.62	$46.85
$53.00	$54.00	Dec 4	$0.17	$0.83	$0.17	25%	4.88	$53.17
$50.00	$50.50	Nov 20	$0.14	$0.36	$0.14	37%	2.57	$50.14
$51.50	$52.00	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$51.62
$50.50	$51.00	Nov 27	$0.14	$0.36	$0.14	36%	2.57	$50.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 13	$0.20	$0.30	$0.20	91%	1.50	$55.80
$55.50	$55.00	Nov 13	$0.30	$0.20	$0.30	90%	0.67	$55.20
$57.00	$56.50	Nov 13	$0.33	$0.17	$0.33	92%	0.52	$56.67
$50.50	$50.00	Nov 20	$0.30	$0.20	$0.30	66%	0.67	$50.20
$50.50	$50.00	Nov 27	$0.30	$0.20	$0.30	64%	0.67	$50.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.38, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.14	$0.14	$0.36	69%	0.39	$49.14
$49.00	$49.50	Nov 2	$0.18	$0.18	$0.32	63%	0.56	$49.18
$48.50	$49.00	Nov 6	$0.23	$0.23	$0.27	53%	0.85	$48.73
$48.50	$49.00	Oct 28	$0.18	$0.18	$0.32	59%	0.56	$48.68
$49.00	$49.50	Oct 30	$0.16	$0.16	$0.34	64%	0.47	$49.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$44.00	Nov 9	$1.10	$1.10	$2.90	52%	0.38	$46.90
$44.00	$40.00	Dec 4	$0.57	$0.57	$3.43	77%	0.17	$43.43
$44.00	$40.00	Nov 27	$0.49	$0.49	$3.51	79%	0.14	$43.51
$44.00	$40.00	Nov 13	$0.34	$0.34	$3.66	82%	0.09	$43.66
$45.00	$44.00	Nov 20	$0.23	$0.23	$0.77	74%	0.30	$44.77

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
$48.00	Oct 26	Oct 28	$0.50	46.8%	48.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 26	Oct 28	$0.50	46.8%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.02% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.00	Oct 26	$0.27	$0.22	$0.49	$47.51	$48.49	1.02%
$48.50	Oct 26	$0.09	$0.54	$0.63	$47.87	$49.13	1.31%
$47.50	Oct 26	$0.63	$0.07	$0.70	$46.80	$48.20	1.46%
$49.00	Oct 26	$0.03	$0.98	$1.01	$47.99	$50.01	2.10%
$47.00	Oct 26	$1.07	$0.03	$1.10	$45.90	$48.10	2.29%
$49.50	Oct 26	$0.01	$1.46	$1.47	$48.03	$50.97	3.06%
$48.00	Oct 28	$0.77	$0.72	$1.49	$46.51	$49.49	3.10%
$48.50	Oct 28	$0.54	$0.98	$1.52	$46.98	$50.02	3.16%
$47.50	Oct 28	$1.06	$0.50	$1.56	$45.94	$49.06	3.25%
$49.00	Oct 28	$0.36	$1.30	$1.66	$47.34	$50.66	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.12% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.00	Oct 26	$0.03	$0.03	$0.06	$46.94	$49.06
$49.00	$47.50	Oct 26	$0.03	$0.07	$0.10	$47.40	$49.10
$48.50	$47.00	Oct 26	$0.09	$0.03	$0.12	$46.88	$48.62
$48.50	$47.50	Oct 26	$0.09	$0.07	$0.16	$47.34	$48.66
$50.50	$46.00	Oct 28	$0.09	$0.16	$0.25	$45.75	$50.75
$50.00	$46.00	Oct 28	$0.14	$0.16	$0.30	$45.70	$50.30
$50.50	$46.50	Oct 28	$0.09	$0.24	$0.33	$46.17	$50.83
$50.00	$46.50	Oct 28	$0.14	$0.24	$0.38	$46.12	$50.38
$49.00	$48.00	Oct 26	$0.03	$0.22	$0.25	$47.75	$49.25
$48.50	$48.00	Oct 26	$0.09	$0.22	$0.31	$47.69	$48.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.08, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	50/50	Nov 4	$0.26	$0.24	41%	1.08	$45.74	$49.76
46/46	50/50	Nov 4	$0.23	$0.27	46%	0.85	$45.77	$50.23
46/46	50/50	Nov 4	$0.28	$0.22	36%	1.27	$46.22	$49.78
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
46/46	50/50	Oct 30	$0.23	$0.27	46%	0.85	$46.27	$49.73
46/46	50/50	Nov 4	$0.25	$0.25	41%	1.00	$46.25	$50.25
46/46	50/50	Nov 6	$0.27	$0.23	37%	1.17	$46.23	$50.27
46/46	50/50	Nov 2	$0.24	$0.26	42%	0.92	$46.26	$49.74
46/47	49/50	Oct 28	$0.24	$0.26	41%	0.92	$46.76	$49.24
46/47	50/50	Oct 30	$0.25	$0.25	39%	1.00	$46.75	$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 26	$0.08	$0.42	39%	5.25
$48.00	$48.50	$49.00	Oct 26	$0.12	$0.38	45%	3.17
$47.50	$48.00	$48.50	Oct 26	$0.18	$0.32	57%	1.78
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	17%	11.50
$45.00	$46.00	$47.00	Nov 4	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.17	$0.33	57%	1.94
$48.00	$48.50	$49.00	Oct 26	$0.12	$0.38	45%	3.17
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	15%	13.29
$47.00	$47.50	$48.00	Oct 26	$0.11	$0.39	39%	3.55
$45.00	$46.00	$47.00	Nov 27	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.22, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.22	$2.78
$42.00	$45.00	1:2	Nov 6	-$0.88	$2.12
$45.00	$48.00	1:2	Dec 4	-$0.68	$2.32
$46.00	$47.00	1:2	Oct 26	-$0.08	$0.92
$40.00	$43.00	1:2	Oct 30	-$2.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 26	-$0.10	$0.40
$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 4	-$0.09	$0.91
$45.00	$44.00	1:2	Nov 2	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.68%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$2.25	0.50	0.9%	4.68%	5.62%	--	313
$49.00	Dec 4	$2.03	0.47	2.0%	4.22%	6.20%	3	38
$49.50	Dec 4	$1.83	0.43	3.0%	3.81%	6.83%	--	36
$50.00	Dec 4	$1.64	0.40	4.1%	3.41%	7.47%	34	65
$50.50	Dec 4	$1.47	0.37	5.1%	3.06%	8.16%	4	13
$51.00	Dec 4	$1.31	0.34	6.1%	2.73%	8.87%	32	28
$51.50	Dec 4	$1.17	0.32	7.2%	2.43%	9.61%	2	403
$49.00	Nov 27	$1.81	0.46	2.0%	3.77%	5.74%	1	131
$48.50	Nov 27	$2.02	0.49	0.9%	4.20%	5.14%	--	64
$49.50	Nov 27	$1.60	0.42	3.0%	3.33%	6.35%	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 12,791

Total Puts 11,556

Put/Call Ratio 0.90

Net Difference 1,235

Prior's Put/Call Breakdown

Total Calls 19,733

Total Puts 12,652

Put/Call Ratio 0.64

Net Difference 7,081

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