SLV - Options Database

SLV

iShares Silver Trust

$48.27 -0.92%

(10/26 10:00) ◀

Monday, October 26, 2026 (10:05am)

▶ (10/26 10:10)

◀ 10/26 10:05 ▶

Option Volume

Detail

ℹ

Current (10/26 10:05am) 32,488

Calls: 17,665 (54%)

Puts: 14,823 (46%)

Prior (10/23) 40,988

Calls: 26,020 (63%)

Puts: 14,968 (37%)

Current vs Prior -20.74%

Calls: -32.11% (Calls)

Puts: -0.97% (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 -83.44%

Calls: -84.98%

Puts: -81.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:05am) $3.30M

Calls: $925.2K (28%)

Puts: $2.38M (72%)

Prior (10/23) $5.24M

Calls: $1.81M (35%)

Puts: $3.43M (65%)

Current vs Prior -36.88%

Calls: -48.88%

Puts: -30.55%

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 -87.92%

Calls: -91.31%

Puts: -85.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:05am) 0.84

Prior (10/23) 0.58

Current vs Prior +45.87%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +30.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:05am) 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 1.53% | 3.54%4.48% | 6.44%8.81% | 12.64%

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

Current vs Prior +40.90% | +36.95%+311.27% | +28.62%-3.41% | -1.51%

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

Current vs 7-Day Avg -28.04% | +14.59%+74.44% | +29.97%+118.64% | +25.27%

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

Current vs 7-Day Eod +40.90% | +36.95%+327.57% | +29.20%-3.37% | -1.94%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.89% | 7.62%

Calls: 7.89% | 6.90%

Puts: 13.89% | 8.33%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -59.47% | -12.11%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -9.12% | -7.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.38M). P/C ratio rising 46% - 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
10:05	BEARISH	BULLISH	BULLISH
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 369 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	6.40	6.50	$6.45	1.6%	--	0.92	12
$39.00	Nov 20	9.45	9.60	$9.52	1.6%	--	0.93	29
$39.00	Nov 2	9.25	9.40	$9.32	1.6%	--	1.00	14
$40.00	Nov 20	8.50	8.65	$8.57	1.8%	2	0.92	129
$40.00	Nov 13	8.40	8.55	$8.48	1.8%	--	0.93	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 27	7.00	7.10	$7.05	1.4%	--	0.85	88
$57.50	Oct 26	9.15	9.30	$9.23	1.6%	32	0.99	--
$57.00	Nov 27	8.85	9.00	$8.93	1.7%	--	0.90	15
$57.00	Nov 6	8.70	8.85	$8.77	1.7%	3	0.96	1.6K
$57.00	Oct 26	8.65	8.80	$8.73	1.7%	88	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.11	0.12	$0.12	8.3%	2.8K	0.33	910
$48.00	Oct 26	0.36	0.39	$0.38	7.9%	606	0.69	152
$51.00	Oct 28	0.05	0.06	$0.06	16.7%	114	0.07	779
$47.50	Oct 26	0.76	0.85	$0.81	11.1%	14	0.88	21
$50.00	Oct 28	0.14	0.15	$0.15	6.7%	567	0.16	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.10	0.12	$0.11	18.2%	1.7K	0.31	1.2K
$48.50	Oct 26	0.33	0.38	$0.36	13.9%	615	0.67	1.5K
$49.00	Oct 26	0.72	0.81	$0.77	11.7%	159	0.90	1.8K
$45.50	Oct 28	0.10	0.12	$0.11	18.2%	58	0.10	2.5K
$46.50	Oct 28	0.19	0.22	$0.21	14.3%	26	0.18	481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.20	7.35	$7.28	2.1%	29	1.00	133
$42.00	Oct 26	6.20	6.35	$6.28	2.4%	50	1.00	133
$43.00	Oct 26	5.20	5.35	$5.28	2.8%	67	1.00	24
$44.00	Oct 26	4.20	4.35	$4.28	3.5%	66	1.00	34
$45.00	Oct 26	3.20	3.35	$3.28	4.6%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 28	7.65	7.85	$7.75	2.6%	1	0.99	20
$54.00	Oct 26	5.65	5.80	$5.73	2.6%	26	0.99	12
$54.50	Oct 26	6.15	6.30	$6.23	2.4%	27	0.99	10
$55.00	Oct 26	6.65	6.80	$6.73	2.2%	51	0.99	--
$53.00	Oct 26	4.65	4.80	$4.72	3.2%	26	0.99	39

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 30.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.11	0.12	$0.12	8.3%	2.8K	0.33	910
$49.00	Oct 26	0.02	0.03	$0.03	33.3%	1.9K	0.10	1.8K
$50.00	Nov 20	1.28	1.33	$1.31	3.8%	1.0K	0.39	5.1K
$56.00	Oct 28	0.00	0.01	$0.01	100.0%	642	0.01	1.3K
$48.00	Oct 26	0.36	0.39	$0.38	7.9%	606	0.69	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.10	0.12	$0.11	18.2%	1.7K	0.31	1.2K
$46.50	Oct 26	0.00	0.02	$0.01	200.0%	1.3K	0.03	2.8K
$48.00	Nov 20	1.79	1.84	$1.82	2.7%	802	0.46	19.6K
$48.50	Oct 26	0.33	0.38	$0.36	13.9%	615	0.67	1.5K
$47.50	Nov 2	0.69	0.75	$0.72	8.3%	575	0.38	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.3%, max 16.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	42.9%	36.7%	16.9%	636	164
$48.50	Oct 26	Dec 4	41.2%	39.7%	3.6%	2.8K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	42.6%	36.7%	16.0%	1.7K	1.3K
$48.50	Oct 26	Dec 4	41.5%	39.7%	4.7%	616	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	$1.89	$1.11	$1.89	73%	0.59	$46.89
$55.00	$56.00	Dec 4	$0.11	$0.89	$0.11	17%	8.09	$55.11
$53.00	$54.00	Dec 4	$0.18	$0.82	$0.18	25%	4.56	$53.18
$51.50	$52.00	Dec 4	$0.12	$0.38	$0.12	33%	3.17	$51.62
$50.00	$50.50	Dec 4	$0.17	$0.33	$0.17	41%	1.94	$50.17

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	93%	1.50	$55.80
$57.00	$56.50	Nov 13	$0.28	$0.22	$0.28	94%	0.79	$56.72
$49.00	$48.50	Nov 2	$0.26	$0.24	$0.26	60%	0.92	$48.74
$45.00	$44.00	Nov 6	$0.12	$0.88	$0.12	19%	7.33	$44.88
$47.50	$47.00	Nov 2	$0.15	$0.35	$0.15	38%	2.33	$47.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.35, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 28	$0.22	$0.22	$0.28	55%	0.79	$48.72
$49.00	$49.50	Oct 30	$0.18	$0.18	$0.32	61%	0.56	$49.18
$49.00	$49.50	Nov 2	$0.19	$0.19	$0.31	60%	0.61	$49.19
$50.00	$50.50	Nov 2	$0.12	$0.12	$0.38	74%	0.32	$50.12
$49.50	$50.00	Oct 28	$0.10	$0.10	$0.40	76%	0.25	$49.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$44.00	Nov 9	$1.03	$1.03	$2.97	54%	0.35	$46.97
$44.00	$40.00	Dec 4	$0.54	$0.54	$3.46	78%	0.16	$43.46
$44.00	$40.00	Nov 27	$0.47	$0.47	$3.53	79%	0.13	$43.53
$44.00	$40.00	Nov 13	$0.31	$0.31	$3.69	83%	0.08	$43.69
$48.00	$47.50	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$47.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 26	Oct 28	$0.49	42.9%	47.8%
$48.50	Oct 26	Oct 28	$0.49	41.2%	47.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 26	Oct 28	$0.49	42.6%	48.0%
$48.50	Oct 26	Oct 28	$0.48	41.5%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.99% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.12	$0.36	$0.48	$48.02	$48.98	0.99%
$48.00	Oct 26	$0.38	$0.11	$0.49	$47.51	$48.49	1.02%
$49.00	Oct 26	$0.03	$0.77	$0.80	$48.20	$49.80	1.66%
$47.50	Oct 26	$0.81	$0.04	$0.85	$46.65	$48.35	1.76%
$49.50	Oct 26	$0.01	$1.25	$1.26	$48.24	$50.76	2.61%
$47.00	Oct 26	$1.27	$0.02	$1.29	$45.71	$48.29	2.67%
$48.50	Oct 28	$0.61	$0.84	$1.45	$47.05	$49.95	3.00%
$48.00	Oct 28	$0.87	$0.60	$1.47	$46.53	$49.47	3.05%
$49.00	Oct 28	$0.39	$1.14	$1.53	$47.47	$50.53	3.17%
$47.50	Oct 28	$1.19	$0.43	$1.62	$45.88	$49.12	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.10% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.00	Oct 26	$0.03	$0.02	$0.05	$46.95	$49.05
$49.00	$47.50	Oct 26	$0.03	$0.04	$0.07	$47.43	$49.07
$49.00	$48.00	Oct 26	$0.03	$0.11	$0.14	$47.86	$49.14
$48.50	$47.00	Oct 26	$0.12	$0.02	$0.14	$46.86	$48.64
$48.50	$47.50	Oct 26	$0.12	$0.04	$0.16	$47.34	$48.66
$48.50	$48.00	Oct 26	$0.12	$0.11	$0.23	$47.77	$48.73
$50.50	$46.00	Oct 28	$0.09	$0.15	$0.24	$45.76	$50.74
$50.00	$46.00	Oct 28	$0.15	$0.15	$0.30	$45.70	$50.30
$50.50	$46.50	Oct 28	$0.09	$0.21	$0.30	$46.20	$50.80
$50.00	$46.50	Oct 28	$0.15	$0.21	$0.36	$46.14	$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.27, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	50/50	Nov 6	$0.28	$0.22	37%	1.27	$46.22	$50.28
46/46	52/52	Nov 20	$0.28	$0.22	37%	1.27	$46.22	$51.78
46/47	50/50	Nov 2	$0.25	$0.25	43%	1.00	$46.75	$50.25
46/47	50/50	Nov 6	$0.30	$0.20	33%	1.50	$46.70	$50.30
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
46/46	51/52	Nov 20	$0.29	$0.21	34%	1.38	$46.21	$51.29
46/47	50/51	Nov 4	$0.25	$0.25	42%	1.00	$46.75	$50.75
46/47	50/51	Nov 6	$0.27	$0.23	37%	1.17	$46.73	$50.77
46/47	50/50	Oct 30	$0.22	$0.28	47%	0.79	$46.78	$50.22
46/46	50/51	Nov 4	$0.22	$0.28	47%	0.79	$46.28	$50.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.12, 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
$48.50	$49.00	$49.50	Oct 26	$0.07	$0.43	31%	6.14
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$47.50	$48.00	$48.50	Oct 26	$0.17	$0.33	55%	1.94
$46.00	$47.00	$48.00	Nov 6	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	59%	2.12
$47.00	$47.50	$48.00	Oct 26	$0.05	$0.45	25%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.07	$0.43	31%	6.14
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	15%	13.29
$44.00	$45.00	$46.00	Nov 27	$0.05	$0.95	11%	19.00

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 $-0.36, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.36	$2.64
$42.00	$45.00	1:2	Nov 6	-$0.99	$2.01
$45.00	$48.00	1:2	Dec 4	-$0.75	$2.25
$40.00	$43.00	1:2	Oct 30	-$2.38	$0.62
$43.00	$45.00	1:2	Oct 30	-$1.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.29	$0.21
$45.00	$44.00	1:2	Oct 28	$0.00	$1.00
$45.00	$44.00	1:2	Nov 2	-$0.06	$0.94
$42.00	$40.00	1:2	Nov 2	-$0.02	$1.98
$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. 125 found (best yield 4.87%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.50	Dec 4	$2.35	0.51	0.5%	4.87%	5.34%	11	313
$49.00	Dec 4	$2.12	0.48	1.5%	4.39%	5.90%	3	38
$49.50	Dec 4	$1.90	0.45	2.5%	3.94%	6.48%	--	36
$50.00	Dec 4	$1.71	0.41	3.6%	3.54%	7.13%	40	65
$50.50	Dec 4	$1.53	0.38	4.6%	3.17%	7.79%	4	13
$51.00	Dec 4	$1.36	0.35	5.7%	2.82%	8.47%	32	28
$51.50	Dec 4	$1.21	0.33	6.7%	2.51%	9.20%	2	403
$48.50	Nov 27	$2.12	0.51	0.5%	4.39%	4.87%	1	64
$49.00	Nov 27	$1.88	0.47	1.5%	3.89%	5.41%	2	131
$49.50	Nov 27	$1.67	0.43	2.5%	3.46%	6.01%	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 17,665

Total Puts 14,823

Put/Call Ratio 0.84

Net Difference 2,842

Prior's Put/Call Breakdown

Total Calls 26,020

Total Puts 14,968

Put/Call Ratio 0.58

Net Difference 11,052

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