SLV - Options Database

SLV

iShares Silver Trust

$48.31 -0.85%

(10/26 10:10) ◀

Monday, October 26, 2026 (10:15am)

▶ (10/26 10:20)

◀ 10/26 10:15 ▶

Option Volume

Detail

ℹ

Current (10/26 10:15am) 38,822

Calls: 21,668 (56%)

Puts: 17,154 (44%)

Prior (10/23) 49,957

Calls: 30,917 (62%)

Puts: 19,040 (38%)

Current vs Prior -22.29%

Calls: -29.92% (Calls)

Puts: -9.91% (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 -80.22%

Calls: -81.57%

Puts: -78.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:15am) $4.92M

Calls: $1.13M (23%)

Puts: $3.79M (77%)

Prior (10/23) $7.00M

Calls: $2.13M (30%)

Puts: $4.87M (70%)

Current vs Prior -29.65%

Calls: -46.86%

Puts: -22.14%

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 -82.00%

Calls: -89.38%

Puts: -77.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:15am) 0.79

Prior (10/23) 0.62

Current vs Prior +28.55%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +23.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 10:15am) 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% | 3.50%4.45% | 6.44%8.76% | 12.63%

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

Current vs Prior +36.95% | +35.21%+308.93% | +28.49%-3.96% | -1.61%

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

Current vs 7-Day Avg -30.05% | +13.13%+73.45% | +29.84%+117.39% | +25.14%

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

Current vs 7-Day Eod +36.95% | +35.21%+325.14% | +29.07%-3.92% | -2.04%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.94% | 7.69%

Calls: 12.50% | 7.87%

Puts: 9.38% | 7.50%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -59.29% | -11.30%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -8.70% | -6.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($3.79M) vs calls ($1.13M). 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
10:15	BEARISH	BULLISH	BULLISH
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 379 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	8.55	8.65	$8.60	1.2%	2	0.94	129
$39.00	Nov 4	9.30	9.45	$9.38	1.6%	--	0.98	16
$51.00	Nov 27	1.17	1.19	$1.18	1.7%	2	0.34	398
$40.00	Nov 13	8.45	8.60	$8.52	1.8%	--	0.95	36
$40.00	Nov 6	8.35	8.50	$8.43	1.8%	--	0.96	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 26	9.15	9.25	$9.20	1.1%	32	1.00	--
$57.00	Oct 26	8.65	8.75	$8.70	1.1%	94	1.00	--
$56.50	Oct 26	8.15	8.25	$8.20	1.2%	87	1.00	--
$56.00	Oct 26	7.65	7.75	$7.70	1.3%	46	1.00	--
$55.50	Oct 26	7.15	7.25	$7.20	1.4%	75	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.44, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	3.5K	0.35	910
$48.00	Oct 26	0.37	0.42	$0.40	12.5%	857	0.70	152
$50.50	Oct 28	0.08	0.09	$0.09	11.1%	161	0.11	444
$50.00	Oct 28	0.14	0.16	$0.15	13.3%	646	0.17	3.9K
$47.50	Oct 26	0.78	0.88	$0.83	12.0%	14	0.91	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.09	0.10	$0.10	10.0%	1.8K	0.30	1.2K
$48.50	Oct 26	0.30	0.33	$0.32	9.4%	721	0.65	1.5K
$49.00	Oct 26	0.68	0.76	$0.72	11.1%	161	0.90	1.8K
$46.50	Oct 28	0.18	0.20	$0.19	10.5%	36	0.17	481
$47.00	Oct 28	0.26	0.29	$0.28	10.7%	562	0.24	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.25	7.40	$7.33	2.0%	29	0.99	133
$43.00	Oct 26	5.25	5.40	$5.33	2.8%	67	0.99	24
$44.00	Oct 26	4.25	4.40	$4.33	3.5%	66	0.99	34
$45.00	Oct 26	3.25	3.40	$3.33	4.5%	35	0.99	12
$45.50	Oct 26	2.74	2.86	$2.80	4.3%	4	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	1.15	1.27	$1.21	9.9%	64	1.00	383
$50.00	Oct 26	1.65	1.77	$1.71	7.0%	7	1.00	1.4K
$50.50	Oct 26	2.15	2.25	$2.20	4.5%	38	1.00	317
$51.00	Oct 26	2.65	2.77	$2.71	4.4%	10	1.00	267
$51.50	Oct 26	3.15	3.25	$3.20	3.1%	2	1.00	206

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 35.6K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	3.5K	0.35	910
$49.00	Oct 26	0.02	0.03	$0.03	33.3%	2.0K	0.10	1.8K
$50.00	Nov 20	1.30	1.35	$1.33	3.8%	1.0K	0.39	5.1K
$48.00	Oct 26	0.37	0.42	$0.40	12.5%	857	0.70	152
$50.00	Oct 28	0.14	0.16	$0.15	13.3%	646	0.17	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.09	0.10	$0.10	10.0%	1.8K	0.30	1.2K
$46.50	Oct 26	0.00	0.02	$0.01	200.0%	1.3K	0.03	2.8K
$48.00	Nov 20	1.74	1.79	$1.77	2.8%	841	0.45	19.6K
$47.50	Oct 26	0.02	0.03	$0.03	33.3%	838	0.09	696
$48.50	Oct 26	0.30	0.33	$0.32	9.4%	721	0.65	1.5K

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 18.9%, max 21.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.0%	36.3%	21.2%	887	164
$48.50	Oct 26	Dec 4	42.2%	36.2%	16.6%	3.5K	1.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.0%	36.3%	21.2%	1.8K	1.3K
$48.50	Oct 26	Dec 4	42.2%	36.2%	16.6%	722	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.27, avg 2.02)

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	$0.19	$0.81	$0.19	25%	4.26	$53.19
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$51.63
$46.50	$47.00	Nov 20	$0.30	$0.20	$0.30	66%	0.67	$46.80
$49.50	$50.00	Nov 20	$0.18	$0.32	$0.18	43%	1.78	$49.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Nov 13	$0.22	$0.28	$0.22	91%	1.27	$55.78
$57.00	$56.50	Nov 13	$0.30	$0.20	$0.30	92%	0.67	$56.70
$50.50	$50.00	Nov 20	$0.29	$0.21	$0.29	64%	0.72	$50.21
$47.50	$47.00	Nov 2	$0.14	$0.36	$0.14	37%	2.57	$47.36
$47.50	$47.00	Oct 28	$0.11	$0.39	$0.11	32%	3.55	$47.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.33, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 26	$0.10	$0.10	$0.40	65%	0.25	$48.60
$49.00	$49.50	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.19
$49.50	$50.00	Oct 28	$0.11	$0.11	$0.39	75%	0.28	$49.61
$50.00	$52.00	Nov 9	$0.45	$0.45	$1.55	66%	0.29	$50.45
$50.00	$50.50	Nov 4	$0.15	$0.15	$0.35	69%	0.43	$50.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$44.00	Nov 9	$1.00	$1.00	$3.00	55%	0.33	$47.00
$44.00	$40.00	Dec 4	$0.52	$0.52	$3.48	78%	0.15	$43.48
$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	84%	0.08	$43.69
$47.00	$46.50	Nov 20	$0.19	$0.19	$0.31	62%	0.61	$46.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	42.2%	46.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	42.2%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.93% of stock, avg 7.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.13	$0.32	$0.45	$48.05	$48.95	0.93%
$48.00	Oct 26	$0.40	$0.10	$0.50	$47.50	$48.50	1.03%
$49.00	Oct 26	$0.03	$0.72	$0.75	$48.25	$49.75	1.55%
$47.50	Oct 26	$0.83	$0.03	$0.86	$46.64	$48.36	1.78%
$49.50	Oct 26	$0.01	$1.21	$1.22	$48.28	$50.72	2.53%
$47.00	Oct 26	$1.31	$0.01	$1.32	$45.68	$48.32	2.73%
$48.50	Oct 28	$0.61	$0.80	$1.41	$47.09	$49.91	2.92%
$48.00	Oct 28	$0.89	$0.56	$1.45	$46.55	$49.45	3.00%
$49.00	Oct 28	$0.40	$1.10	$1.50	$47.50	$50.50	3.10%
$47.50	Oct 28	$1.21	$0.39	$1.60	$45.90	$49.10	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.12% of stock, avg 4.05%)

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
$49.00	$48.00	Oct 26	$0.03	$0.10	$0.13	$47.87	$49.13
$48.50	$47.50	Oct 26	$0.13	$0.03	$0.16	$47.34	$48.66
$50.50	$46.00	Oct 28	$0.09	$0.14	$0.23	$45.77	$50.73
$48.50	$48.00	Oct 26	$0.13	$0.10	$0.23	$47.77	$48.73
$50.50	$46.50	Oct 28	$0.09	$0.19	$0.28	$46.22	$50.78
$50.00	$46.00	Oct 28	$0.15	$0.14	$0.29	$45.71	$50.29
$50.00	$46.50	Oct 28	$0.15	$0.19	$0.34	$46.16	$50.34
$50.50	$47.00	Oct 28	$0.09	$0.28	$0.37	$46.63	$50.87
$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. 57 found (best R:R 1.38, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	50/50	Nov 4	$0.29	$0.21	36%	1.38	$46.71	$50.29
46/46	50/50	Nov 4	$0.26	$0.24	42%	1.08	$46.24	$50.26
46/47	50/51	Nov 6	$0.27	$0.23	37%	1.17	$46.73	$50.77
46/47	50/50	Nov 2	$0.24	$0.26	43%	0.92	$46.76	$50.24
46/47	50/50	Nov 6	$0.29	$0.21	33%	1.38	$46.71	$50.29
46/47	50/50	Nov 2	$0.27	$0.23	36%	1.17	$46.73	$49.77
46/46	50/51	Nov 6	$0.24	$0.26	42%	0.92	$46.26	$50.74
46/47	50/51	Nov 4	$0.24	$0.26	42%	0.92	$46.76	$50.74
46/46	52/52	Nov 20	$0.26	$0.24	38%	1.08	$46.24	$51.76
46/47	50/50	Oct 30	$0.21	$0.29	47%	0.72	$46.79	$50.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.94, 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
$46.00	$47.00	$48.00	Nov 13	$0.06	$0.94	17%	15.67
$47.50	$48.00	$48.50	Oct 26	$0.16	$0.34	56%	2.13
$47.00	$47.50	$48.00	Oct 26	$0.05	$0.45	26%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.08	$0.42	33%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.15	$0.35	56%	2.33
$48.00	$48.50	$49.00	Oct 26	$0.18	$0.32	61%	1.78
$47.00	$47.50	$48.00	Oct 26	$0.05	$0.45	26%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.09	$0.41	35%	4.56
$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. 151 found (best net $-0.43, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.43	$2.57
$42.00	$45.00	1:2	Nov 6	-$1.08	$1.92
$45.00	$48.00	1:2	Dec 4	-$0.77	$2.23
$40.00	$43.00	1:2	Oct 30	-$2.41	$0.59
$43.00	$45.00	1:2	Oct 30	-$1.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.23	$0.27
$46.00	$45.00	1:2	Oct 30	-$0.06	$0.94
$42.00	$40.00	1:2	Nov 2	$0.00	$2.00
$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. 128 found (best yield 4.43%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.14	0.48	1.4%	4.43%	5.86%	3	38
$49.50	Dec 4	$1.93	0.45	2.5%	4.00%	6.46%	1	36
$48.50	Dec 4	$2.35	0.51	0.4%	4.86%	5.26%	11	313
$50.00	Dec 4	$1.73	0.42	3.5%	3.58%	7.08%	40	65
$50.50	Dec 4	$1.55	0.39	4.5%	3.21%	7.74%	4	13
$51.00	Dec 4	$1.38	0.36	5.6%	2.86%	8.42%	33	28
$51.50	Dec 4	$1.23	0.33	6.6%	2.55%	9.15%	2	403
$48.50	Nov 27	$2.13	0.51	0.4%	4.41%	4.80%	3	64
$49.00	Nov 27	$1.90	0.47	1.4%	3.93%	5.36%	2	131
$49.50	Nov 27	$1.70	0.44	2.5%	3.52%	5.98%	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 21,668

Total Puts 17,154

Put/Call Ratio 0.79

Net Difference 4,514

Prior's Put/Call Breakdown

Total Calls 30,917

Total Puts 19,040

Put/Call Ratio 0.62

Net Difference 11,877

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