SLV - Options Database

SLV

iShares Silver Trust

$48.26 -0.94%

(10/26 10:05) ◀

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

▶ (10/26 10:15)

◀ 10/26 10:10 ▶

Option Volume

Detail

ℹ

Current (10/26 10:10am) 34,882

Calls: 19,340 (55%)

Puts: 15,542 (45%)

Prior (10/23) 45,941

Calls: 29,443 (64%)

Puts: 16,498 (36%)

Current vs Prior -24.07%

Calls: -34.31% (Calls)

Puts: -5.79% (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 -82.22%

Calls: -83.55%

Puts: -80.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:10am) $4.02M

Calls: $989.7K (25%)

Puts: $3.03M (75%)

Prior (10/23) $6.13M

Calls: $1.99M (32%)

Puts: $4.14M (68%)

Current vs Prior -34.43%

Calls: -50.29%

Puts: -26.81%

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 -85.31%

Calls: -90.70%

Puts: -81.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:10am) 0.80

Prior (10/23) 0.56

Current vs Prior +43.42%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +25.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:10am) 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 1.49% | 3.54%4.47% | 6.44%8.80% | 12.64%

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

Current vs Prior +37.06% | +36.92%+311.17% | +28.59%-3.43% | -1.53%

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

Current vs 7-Day Avg -29.99% | +14.56%+74.40% | +29.94%+118.60% | +25.24%

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

Current vs 7-Day Eod +37.06% | +36.92%+327.47% | +29.18%-3.39% | -1.96%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.82% | 8.19%

Calls: 7.89% | 8.05%

Puts: 11.76% | 8.33%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -63.45% | -5.54%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -18.05% | -0.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($3.03M) vs calls ($989.7K). P/C ratio rising 43% - 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 BULLISH

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
10:10	BEARISH	BULLISH	BULLISH
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 367 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	0.72	0.73	$0.73	1.4%	55	0.25	7.4K
$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
$57.50	Oct 26	9.15	9.30	$9.23	1.6%	32	0.99	--
$57.50	Oct 30	9.15	9.30	$9.23	1.6%	1	0.99	77
$57.00	Oct 26	8.65	8.80	$8.73	1.7%	91	0.99	--
$57.00	Oct 30	8.65	8.80	$8.73	1.7%	4	0.98	358
$56.50	Dec 4	8.40	8.55	$8.48	1.8%	--	0.87	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.10	0.11	$0.11	9.1%	3.1K	0.32	910
$48.00	Oct 26	0.36	0.39	$0.38	7.9%	673	0.68	152
$51.00	Oct 28	0.05	0.06	$0.06	16.7%	114	0.07	779
$47.50	Oct 26	0.75	0.84	$0.80	11.2%	14	0.89	21
$50.00	Oct 28	0.14	0.15	$0.15	6.7%	621	0.16	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.10	0.11	$0.11	9.1%	1.8K	0.32	1.2K
$48.50	Oct 26	0.32	0.36	$0.34	11.8%	625	0.68	1.5K
$49.00	Oct 26	0.72	0.81	$0.77	11.7%	160	0.90	1.8K
$46.50	Oct 28	0.18	0.21	$0.20	15.0%	29	0.18	481
$45.00	Oct 28	0.07	0.08	$0.08	12.5%	20	0.07	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 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
$52.50	Oct 28	4.20	4.35	$4.28	3.5%	13	1.00	192
$53.00	Oct 28	4.65	4.85	$4.75	4.2%	12	1.00	348
$53.50	Oct 28	5.15	5.35	$5.25	3.8%	6	1.00	97
$54.00	Oct 28	5.65	5.85	$5.75	3.5%	--	1.00	46
$54.50	Oct 28	6.15	6.35	$6.25	3.2%	7	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 32.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.10	0.11	$0.11	9.1%	3.1K	0.32	910
$49.00	Oct 26	0.02	0.03	$0.03	33.3%	1.9K	0.10	1.8K
$50.00	Nov 20	1.27	1.32	$1.30	3.8%	1.0K	0.39	5.1K
$48.00	Oct 26	0.36	0.39	$0.38	7.9%	673	0.68	152
$56.00	Oct 28	0.00	0.01	$0.01	100.0%	642	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.10	0.11	$0.11	9.1%	1.8K	0.32	1.2K
$46.50	Oct 26	0.00	0.02	$0.01	200.0%	1.3K	0.03	2.8K
$48.00	Nov 20	1.78	1.84	$1.81	3.3%	840	0.46	19.6K
$48.50	Oct 26	0.32	0.36	$0.34	11.8%	625	0.68	1.5K
$47.50	Nov 2	0.69	0.74	$0.72	6.9%	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 8.8%, max 14.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	41.8%	36.5%	14.6%	703	164
$48.50	Oct 26	Dec 4	40.7%	39.5%	3.0%	3.1K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	41.8%	36.5%	14.6%	1.8K	1.3K
$48.50	Oct 26	Dec 4	40.7%	39.5%	3.0%	626	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 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.90	$1.10	$1.90	73%	0.58	$46.90
$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	25%	4.56	$53.18
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$51.63
$49.50	$50.00	Dec 4	$0.19	$0.31	$0.19	45%	1.63	$49.69

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	$0.30	$0.20	$0.30	94%	0.67	$56.70
$48.00	$47.50	Oct 28	$0.16	$0.34	$0.16	44%	2.13	$47.84
$47.00	$46.50	Nov 2	$0.11	$0.39	$0.11	31%	3.55	$46.89
$50.00	$49.50	Nov 4	$0.32	$0.18	$0.32	70%	0.56	$49.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 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	$0.15	$0.15	$0.35	66%	0.43	$49.15
$48.50	$49.00	Nov 2	$0.23	$0.23	$0.27	53%	0.85	$48.73
$49.00	$49.50	Oct 30	$0.18	$0.18	$0.32	62%	0.56	$49.18
$49.50	$50.00	Nov 4	$0.17	$0.17	$0.33	64%	0.52	$49.67
$48.50	$49.00	Oct 28	$0.20	$0.20	$0.30	55%	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	$0.31	$0.31	$3.69	83%	0.08	$43.69
$47.50	$47.00	Dec 4	$0.22	$0.22	$0.28	58%	0.79	$47.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	40.7%	46.0%
$48.00	Oct 26	Oct 28	$0.49	41.8%	47.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	40.7%	46.0%
$48.00	Oct 26	Oct 28	$0.48	41.8%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.93% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.11	$0.34	$0.45	$48.05	$48.95	0.93%
$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	$0.80	$0.03	$0.83	$46.67	$48.33	1.72%
$49.50	Oct 26	$0.01	$1.23	$1.24	$48.26	$50.74	2.57%
$47.00	Oct 26	$1.27	$0.02	$1.29	$45.71	$48.29	2.67%
$48.50	Oct 28	$0.59	$0.84	$1.43	$47.07	$49.93	2.96%
$48.00	Oct 28	$0.87	$0.59	$1.46	$46.54	$49.46	3.03%
$49.00	Oct 28	$0.39	$1.13	$1.52	$47.48	$50.52	3.15%
$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. 237 found (cheapest 0.12% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.50	Oct 26	$0.03	$0.03	$0.06	$47.44	$49.06
$48.50	$47.50	Oct 26	$0.11	$0.03	$0.14	$47.36	$48.64
$49.00	$48.00	Oct 26	$0.03	$0.11	$0.14	$47.86	$49.14
$48.50	$48.00	Oct 26	$0.11	$0.11	$0.22	$47.78	$48.72
$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	$0.20	$0.29	$46.21	$50.79
$50.00	$46.50	Oct 28	$0.15	$0.20	$0.35	$46.15	$50.35
$49.50	$46.00	Oct 28	$0.24	$0.15	$0.39	$45.61	$49.89
$50.50	$47.00	Oct 28	$0.09	$0.29	$0.38	$46.62	$50.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.50, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	51/52	Nov 20	$0.30	$0.20	34%	1.50	$46.20	$51.30
46/46	50/51	Nov 20	$0.31	$0.19	31%	1.63	$46.19	$50.81
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/46	50/50	Nov 6	$0.27	$0.23	37%	1.17	$46.23	$50.27
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
47/48	49/50	Oct 28	$0.29	$0.21	32%	1.38	$47.21	$49.29
46/47	50/50	Nov 4	$0.27	$0.23	36%	1.17	$46.73	$50.27
46/46	50/50	Nov 4	$0.24	$0.26	41%	0.92	$46.26	$50.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.44, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$48.00	$52.00	Nov 9	$1.64	$2.36	68%	1.44
$47.50	$48.00	$48.50	Oct 26	$0.15	$0.35	58%	2.33
$46.00	$47.00	$48.00	Nov 13	$0.06	$0.94	17%	15.67
$48.50	$49.00	$49.50	Oct 26	$0.06	$0.44	29%	7.33
$48.00	$48.50	$49.00	Oct 26	$0.19	$0.31	59%	1.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.15	$0.35	58%	2.33
$47.00	$47.50	$48.00	Oct 26	$0.07	$0.43	27%	6.14
$44.00	$45.00	$46.00	Nov 6	$0.06	$0.94	12%	15.67
$48.00	$48.50	$49.00	Oct 26	$0.20	$0.30	59%	1.50
$44.00	$45.00	$46.00	Nov 13	$0.06	$0.94	12%	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. 150 found (best net $-0.36, 137 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	-$1.01	$1.99
$45.00	$48.00	1:2	Dec 4	-$0.73	$2.27
$40.00	$43.00	1:2	Oct 30	-$2.40	$0.60
$43.00	$45.00	1:2	Oct 30	-$1.51	$0.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.31	$0.19
$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. 126 found (best yield 4.37%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.11	0.48	1.5%	4.37%	5.91%	3	38
$48.50	Dec 4	$2.34	0.51	0.5%	4.85%	5.35%	11	313
$49.50	Dec 4	$1.89	0.45	2.6%	3.92%	6.49%	--	36
$50.00	Dec 4	$1.70	0.41	3.6%	3.52%	7.13%	40	65
$50.50	Dec 4	$1.52	0.38	4.6%	3.15%	7.79%	4	13
$51.00	Dec 4	$1.35	0.35	5.7%	2.80%	8.47%	32	28
$51.50	Dec 4	$1.21	0.33	6.7%	2.51%	9.22%	2	403
$48.50	Nov 27	$2.11	0.51	0.5%	4.37%	4.87%	1	64
$49.00	Nov 27	$1.88	0.47	1.5%	3.90%	5.43%	2	131
$49.50	Nov 27	$1.66	0.43	2.6%	3.44%	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 19,340

Total Puts 15,542

Put/Call Ratio 0.80

Net Difference 3,798

Prior's Put/Call Breakdown

Total Calls 29,443

Total Puts 16,498

Put/Call Ratio 0.56

Net Difference 12,945

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