SLV - Options Database

SLV

iShares Silver Trust

$48.12 -1.24%

(10/26 09:55) ◀

Monday, October 26, 2026 (10:00am)

▶ (10/26 10:05)

◀ 10/26 10:00 ▶

Option Volume

Detail

ℹ

Current (10/26 10:00am) 27,798

Calls: 14,751 (53%)

Puts: 13,047 (47%)

Prior (10/23) 35,258

Calls: 21,330 (60%)

Puts: 13,928 (40%)

Current vs Prior -21.16%

Calls: -30.84% (Calls)

Puts: -6.33% (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 -85.83%

Calls: -87.46%

Puts: -83.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:00am) $2.83M

Calls: $756.2K (27%)

Puts: $2.08M (73%)

Prior (10/23) $4.53M

Calls: $1.67M (37%)

Puts: $2.86M (63%)

Current vs Prior -37.51%

Calls: -54.71%

Puts: -27.49%

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 -89.65%

Calls: -92.90%

Puts: -87.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:00am) 0.88

Prior (10/23) 0.65

Current vs Prior +35.45%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +37.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:00am) 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 1.62% | 3.60%4.51% | 6.55%8.89% | 12.78%

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

Current vs Prior +48.94% | +38.96%+314.37% | +30.65%-2.44% | -0.41%

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

Current vs 7-Day Avg -23.92% | +16.27%+75.76% | +32.03%+120.83% | +26.66%

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

Current vs 7-Day Eod +48.94% | +38.96%+330.80% | +31.24%-2.40% | -0.85%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.88% | 7.52%

Calls: 3.33% | 7.59%

Puts: 10.42% | 7.45%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -74.40% | -13.26%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -42.58% | -8.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($2.08M). P/C ratio rising 35% - increased hedging/bearish positioning. 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 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
10:00	BEARISH	BULLISH	BULLISH
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 360 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.05	7.15	$7.10	1.4%	29	1.00	133
$39.00	Nov 20	9.30	9.45	$9.38	1.6%	--	0.93	29
$39.00	Nov 4	9.10	9.25	$9.18	1.6%	--	1.00	16
$42.00	Oct 26	6.05	6.15	$6.10	1.6%	50	1.00	133
$40.00	Nov 20	8.35	8.50	$8.43	1.8%	2	0.92	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Nov 6	9.35	9.50	$9.43	1.6%	--	0.97	233
$57.00	Nov 6	8.85	9.00	$8.93	1.7%	--	0.96	1.6K
$56.50	Nov 6	8.35	8.50	$8.43	1.8%	--	0.96	229
$56.00	Nov 6	7.85	8.00	$7.93	1.9%	--	0.95	118
$55.50	Nov 27	7.60	7.75	$7.68	2.0%	--	0.87	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.45, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.29	0.30	$0.30	3.3%	307	0.58	152
$47.50	Oct 26	0.62	0.70	$0.66	12.1%	13	0.83	21
$51.00	Oct 28	0.05	0.06	$0.06	16.7%	104	0.07	779
$50.00	Oct 28	0.13	0.14	$0.14	7.1%	423	0.15	3.9K
$49.50	Oct 28	0.20	0.23	$0.22	13.6%	206	0.22	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.17	0.19	$0.18	11.1%	1.4K	0.43	1.2K
$48.50	Oct 26	0.45	0.50	$0.48	10.4%	583	0.76	1.5K
$49.00	Oct 26	0.87	0.97	$0.92	10.9%	150	0.94	1.8K
$46.00	Oct 28	0.15	0.18	$0.16	18.8%	263	0.15	851
$45.50	Oct 28	0.11	0.12	$0.12	8.3%	53	0.11	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.05	7.15	$7.10	1.4%	29	1.00	133
$42.00	Oct 26	6.05	6.15	$6.10	1.6%	50	1.00	133
$43.00	Oct 26	5.05	5.20	$5.13	2.9%	67	1.00	24
$44.00	Oct 26	4.05	4.20	$4.13	3.6%	66	1.00	34
$45.00	Oct 26	3.05	3.20	$3.13	4.8%	23	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 26	5.80	6.00	$5.90	3.4%	26	1.00	12
$56.00	Oct 26	7.80	8.00	$7.90	2.5%	24	1.00	--
$56.50	Oct 26	8.30	8.50	$8.40	2.4%	82	1.00	--
$57.00	Oct 26	8.80	9.00	$8.90	2.2%	87	1.00	--
$57.50	Oct 26	9.30	9.50	$9.40	2.1%	32	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 26.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.07	0.09	$0.08	25.0%	2.4K	0.24	910
$49.00	Oct 26	0.01	0.02	$0.02	50.0%	1.7K	0.06	1.8K
$50.00	Nov 20	1.25	1.28	$1.27	2.4%	994	0.38	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	0.01	$0.01	100.0%	512	0.02	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.17	0.19	$0.18	11.1%	1.4K	0.43	1.2K
$46.50	Oct 26	0.01	0.02	$0.02	50.0%	1.3K	0.04	2.8K
$48.50	Oct 26	0.45	0.50	$0.48	10.4%	583	0.76	1.5K
$47.50	Nov 2	0.76	0.83	$0.80	8.7%	575	0.40	12
$47.50	Oct 28	0.46	0.52	$0.49	12.2%	520	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 22.9%, max 35.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 28	Nov 20	53.9%	39.8%	35.2%	8	236
$47.50	Oct 26	Nov 20	50.4%	39.0%	29.1%	24	44
$48.00	Oct 26	Dec 4	44.6%	36.9%	20.9%	337	164
$48.50	Oct 26	Dec 4	43.7%	40.0%	9.3%	2.4K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 26	Dec 4	50.4%	37.3%	35.3%	318	725
$48.00	Oct 26	Dec 4	44.6%	36.9%	20.9%	1.4K	1.3K
$48.50	Oct 26	Dec 4	43.7%	39.9%	9.6%	584	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.50, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.87	$1.13	$1.87	72%	0.60	$46.87
$55.00	$56.00	Dec 4	$0.10	$0.90	$0.10	17%	9.00	$55.10
$53.00	$54.00	Dec 4	$0.17	$0.83	$0.17	24%	4.88	$53.17
$51.50	$52.00	Dec 4	$0.11	$0.39	$0.11	32%	3.55	$51.61
$50.50	$51.00	Dec 4	$0.15	$0.35	$0.15	38%	2.33	$50.65

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	92%	1.50	$55.80
$57.00	$56.50	Nov 13	$0.28	$0.22	$0.28	94%	0.79	$56.72
$48.50	$48.00	Oct 28	$0.25	$0.25	$0.25	60%	1.00	$48.25
$49.00	$48.50	Oct 28	$0.31	$0.19	$0.31	70%	0.61	$48.69
$49.00	$48.50	Nov 4	$0.27	$0.23	$0.27	61%	0.85	$48.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.37, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 30	$0.21	$0.21	$0.29	57%	0.72	$48.71
$48.50	$49.00	Oct 28	$0.19	$0.19	$0.31	58%	0.61	$48.69
$48.50	$49.00	Nov 6	$0.23	$0.23	$0.27	54%	0.85	$48.73
$49.50	$50.00	Nov 2	$0.14	$0.14	$0.36	69%	0.39	$49.64
$49.00	$49.50	Oct 28	$0.13	$0.13	$0.37	69%	0.35	$49.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$44.00	Nov 9	$1.09	$1.09	$2.91	52%	0.37	$46.91
$44.00	$40.00	Dec 4	$0.57	$0.57	$3.43	77%	0.17	$43.43
$44.00	$40.00	Nov 27	$0.50	$0.50	$3.50	79%	0.14	$43.50
$44.00	$40.00	Nov 13	$0.34	$0.34	$3.66	82%	0.09	$43.66
$48.00	$47.00	Nov 27	$0.45	$0.45	$0.55	53%	0.82	$47.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 26	Oct 28	$0.49	44.6%	48.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 26	Oct 28	$0.51	44.6%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.00% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.00	Oct 26	$0.30	$0.18	$0.48	$47.52	$48.48	1.00%
$48.50	Oct 26	$0.08	$0.48	$0.56	$47.94	$49.06	1.16%
$47.50	Oct 26	$0.66	$0.06	$0.72	$46.78	$48.22	1.50%
$49.00	Oct 26	$0.02	$0.92	$0.94	$48.06	$49.94	1.95%
$47.00	Oct 26	$1.14	$0.03	$1.17	$45.83	$48.17	2.43%
$49.50	Oct 26	$0.01	$1.40	$1.41	$48.09	$50.91	2.93%
$48.00	Oct 28	$0.79	$0.69	$1.48	$46.52	$49.48	3.08%
$48.50	Oct 28	$0.54	$0.94	$1.48	$47.02	$49.98	3.08%
$47.50	Oct 28	$1.09	$0.49	$1.58	$45.92	$49.08	3.28%
$49.00	Oct 28	$0.35	$1.25	$1.60	$47.40	$50.60	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.10% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.00	Oct 26	$0.02	$0.03	$0.05	$46.95	$49.05
$49.00	$47.50	Oct 26	$0.02	$0.06	$0.08	$47.42	$49.08
$48.50	$47.00	Oct 26	$0.08	$0.03	$0.11	$46.89	$48.61
$48.50	$47.50	Oct 26	$0.08	$0.06	$0.14	$47.36	$48.64
$50.50	$46.00	Oct 28	$0.08	$0.16	$0.24	$45.76	$50.74
$50.00	$46.00	Oct 28	$0.14	$0.16	$0.30	$45.70	$50.30
$49.00	$48.00	Oct 26	$0.02	$0.18	$0.20	$47.80	$49.20
$48.50	$48.00	Oct 26	$0.08	$0.18	$0.26	$47.74	$48.76
$50.50	$46.50	Oct 28	$0.08	$0.24	$0.32	$46.18	$50.82
$49.50	$46.00	Oct 28	$0.22	$0.16	$0.38	$45.62	$49.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.00, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	50/50	Nov 2	$0.25	$0.25	42%	1.00	$46.25	$49.75
46/46	50/50	Nov 4	$0.28	$0.22	35%	1.27	$46.22	$49.78
46/46	50/50	Nov 6	$0.27	$0.23	37%	1.17	$46.23	$50.27
46/46	50/50	Nov 4	$0.25	$0.25	41%	1.00	$46.25	$50.25
46/47	50/50	Nov 2	$0.27	$0.23	36%	1.17	$46.73	$49.77
46/46	50/50	Nov 4	$0.25	$0.25	40%	1.00	$45.75	$49.75
46/46	50/51	Nov 6	$0.24	$0.26	42%	0.92	$46.26	$50.74
46/46	50/50	Nov 4	$0.22	$0.28	45%	0.79	$45.78	$50.22
46/47	50/50	Oct 30	$0.24	$0.26	40%	0.92	$46.76	$49.74
46/47	49/50	Oct 28	$0.24	$0.26	40%	0.92	$46.76	$49.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.14	$0.36	59%	2.57
$45.00	$46.00	$47.00	Nov 4	$0.06	$0.94	18%	15.67
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	51%	2.12
$47.50	$48.00	$48.50	Oct 28	$0.05	$0.45	21%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.14	$0.36	51%	2.57
$47.50	$48.00	$48.50	Oct 26	$0.18	$0.32	58%	1.78
$47.00	$47.50	$48.00	Oct 26	$0.09	$0.41	35%	4.56
$52.50	$54.50	$56.50	Dec 4	$0.13	$1.87	13%	14.38
$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. 153 found (best net $-0.23, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.23	$2.77
$42.00	$45.00	1:2	Nov 6	-$0.93	$2.07
$45.00	$48.00	1:2	Dec 4	-$0.69	$2.31
$46.00	$47.00	1:2	Oct 26	-$0.16	$0.84
$40.00	$43.00	1:2	Oct 30	-$2.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$45.00	1:2	Oct 30	-$0.07	$0.93
$49.50	$49.00	1:2	Oct 26	-$0.44	$0.06
$42.00	$40.00	1:2	Nov 2	-$0.02	$1.98
$45.00	$44.00	1:2	Nov 2	-$0.08	$0.92
$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. 126 found (best yield 4.74%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$2.28	0.49	0.8%	4.74%	5.53%	--	313
$49.00	Dec 4	$2.05	0.46	1.8%	4.26%	6.09%	3	38
$49.50	Dec 4	$1.84	0.43	2.9%	3.82%	6.69%	--	36
$50.00	Dec 4	$1.65	0.41	3.9%	3.43%	7.34%	40	65
$50.50	Dec 4	$1.47	0.38	5.0%	3.05%	8.00%	4	13
$51.00	Dec 4	$1.32	0.35	6.0%	2.74%	8.73%	32	28
$51.50	Dec 4	$1.17	0.32	7.0%	2.43%	9.46%	2	403
$48.50	Nov 27	$2.05	0.49	0.8%	4.26%	5.05%	--	64
$49.00	Nov 27	$1.82	0.46	1.8%	3.78%	5.61%	2	131
$49.50	Nov 27	$1.61	0.42	2.9%	3.35%	6.21%	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 14,751

Total Puts 13,047

Put/Call Ratio 0.88

Net Difference 1,704

Prior's Put/Call Breakdown

Total Calls 21,330

Total Puts 13,928

Put/Call Ratio 0.65

Net Difference 7,402

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