SLV - Options Database

SLV

iShares Silver Trust

$48.61 -0.24%

(10/26 10:15) ◀

Monday, October 26, 2026 (10:20am)

▶ (10/26 10:25)

◀ 10/26 10:20 ▶

Option Volume

Detail

ℹ

Current (10/26 10:20am) 46,498

Calls: 27,727 (60%)

Puts: 18,771 (40%)

Prior (10/23) 60,990

Calls: 34,530 (57%)

Puts: 26,460 (43%)

Current vs Prior -23.76%

Calls: -19.70% (Calls)

Puts: -29.06% (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 -76.30%

Calls: -76.42%

Puts: -76.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:20am) $5.85M

Calls: $1.69M (29%)

Puts: $4.16M (71%)

Prior (10/23) $8.96M

Calls: $2.14M (24%)

Puts: $6.82M (76%)

Current vs Prior -34.72%

Calls: -20.99%

Puts: -39.03%

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 -78.62%

Calls: -84.11%

Puts: -75.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:20am) 0.68

Prior (10/23) 0.77

Current vs Prior -11.65%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +5.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:20am) 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 1.52% | 3.44%4.36% | 6.29%8.66% | 12.45%

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

Current vs Prior +39.88% | +32.79%+300.74% | +25.64%-5.00% | -3.02%

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

Current vs 7-Day Avg -28.55% | +11.10%+69.97% | +26.96%+115.03% | +23.35%

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

Current vs 7-Day Eod +39.88% | +32.79%+316.62% | +26.21%-4.97% | -3.44%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.48% | 7.69%

Calls: 3.57% | 6.49%

Puts: 17.39% | 8.89%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -61.00% | -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 -12.54% | -6.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($4.16M). Bullish P/C ratio of 0.68. 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 BULLISH

Prior NEUTRAL

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
10:20	BEARISH	BULLISH	BULLISH
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 390 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 2	9.60	9.70	$9.65	1.0%	--	1.00	14
$39.00	Nov 4	9.60	9.75	$9.68	1.5%	--	1.00	16
$43.00	Nov 20	6.05	6.15	$6.10	1.6%	--	0.86	41
$40.00	Nov 6	8.65	8.80	$8.73	1.7%	--	0.94	42
$40.00	Nov 2	8.60	8.75	$8.68	1.7%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 26	9.30	9.45	$9.38	1.6%	40	1.00	--
$58.00	Oct 30	9.30	9.45	$9.38	1.6%	6	0.99	71
$57.50	Nov 27	9.00	9.15	$9.07	1.7%	--	0.90	12
$57.50	Oct 26	8.80	8.95	$8.88	1.7%	32	1.00	--
$57.50	Oct 30	8.80	8.95	$8.88	1.7%	1	0.99	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.07	0.08	$0.08	12.5%	2.6K	0.24	1.8K
$48.50	Oct 26	0.27	0.28	$0.28	3.6%	3.9K	0.59	910
$48.00	Oct 26	0.62	0.71	$0.67	13.4%	966	0.86	152
$50.50	Oct 28	0.11	0.13	$0.12	16.7%	233	0.14	444
$51.00	Oct 28	0.07	0.08	$0.08	12.5%	122	0.09	779

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.16	0.18	$0.17	11.8%	972	0.41	1.5K
$49.00	Oct 26	0.42	0.50	$0.46	17.4%	161	0.76	1.8K
$49.50	Oct 26	0.85	0.95	$0.90	11.1%	66	0.96	383
$47.00	Oct 28	0.19	0.23	$0.21	19.0%	601	0.19	499
$47.50	Oct 28	0.28	0.33	$0.31	16.1%	559	0.27	246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.55	7.70	$7.63	2.0%	90	1.00	23
$42.00	Oct 28	6.55	6.75	$6.65	3.0%	90	1.00	16
$40.00	Oct 30	8.55	8.75	$8.65	2.3%	--	1.00	78
$39.00	Nov 2	9.60	9.70	$9.65	1.0%	--	1.00	14
$40.00	Nov 2	8.60	8.75	$8.68	1.7%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.34	1.45	$1.40	7.9%	12	1.00	1.4K
$50.50	Oct 26	1.83	1.95	$1.89	6.3%	38	1.00	317
$51.00	Oct 26	2.33	2.45	$2.39	5.0%	10	1.00	267
$51.50	Oct 26	2.83	2.95	$2.89	4.2%	2	1.00	206
$52.00	Oct 26	3.30	3.45	$3.38	4.4%	42	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 42.7K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.27	0.28	$0.28	3.6%	3.9K	0.59	910
$49.00	Oct 26	0.07	0.08	$0.08	12.5%	2.6K	0.24	1.8K
$50.00	Oct 28	0.19	0.21	$0.20	10.0%	1.4K	0.21	3.9K
$55.00	Nov 20	0.32	0.34	$0.33	6.1%	1.1K	0.13	26.7K
$50.00	Nov 20	1.39	1.43	$1.41	2.8%	1.0K	0.41	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.03	0.04	$0.04	25.0%	2.1K	0.14	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$48.50	Oct 26	0.16	0.18	$0.17	11.8%	972	0.41	1.5K
$47.50	Oct 26	0.01	0.02	$0.02	50.0%	857	0.05	696
$48.00	Nov 20	1.59	1.66	$1.63	4.3%	853	0.43	19.6K

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 13.4%, max 19.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	43.0%	36.0%	19.3%	3.9K	1.2K
$49.00	Oct 26	Dec 4	41.9%	39.0%	7.5%	2.6K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	43.0%	36.0%	19.3%	973	1.5K
$49.00	Oct 26	Dec 4	41.9%	39.0%	7.5%	161	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.67, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.98	$1.02	$1.98	75%	0.52	$46.98
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$52.12
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	36%	2.57	$51.14
$52.00	$52.50	Nov 27	$0.11	$0.39	$0.11	29%	3.55	$52.11
$46.50	$47.00	Nov 20	$0.31	$0.19	$0.31	68%	0.61	$46.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.50	Nov 13	$0.30	$0.20	$0.30	94%	0.67	$56.70
$49.00	$48.50	Oct 26	$0.29	$0.21	$0.29	76%	0.72	$48.71
$45.00	$44.00	Nov 13	$0.14	$0.86	$0.14	20%	6.14	$44.86
$48.00	$47.50	Nov 2	$0.16	$0.34	$0.16	40%	2.12	$47.84
$50.00	$49.50	Nov 2	$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. 106 found (best R:R 0.14, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Nov 9	$0.52	$0.52	$1.48	63%	0.35	$50.52
$49.00	$49.50	Oct 28	$0.19	$0.19	$0.31	58%	0.61	$49.19
$49.00	$49.50	Oct 30	$0.21	$0.21	$0.29	56%	0.72	$49.21
$49.50	$50.00	Oct 28	$0.13	$0.13	$0.37	69%	0.35	$49.63
$49.50	$50.00	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$49.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.48	$0.48	$3.52	80%	0.14	$43.52
$47.00	$44.00	Nov 9	$0.56	$0.56	$2.44	68%	0.23	$46.44
$44.00	$40.00	Nov 27	$0.41	$0.41	$3.59	81%	0.11	$43.59
$44.00	$40.00	Nov 13	$0.27	$0.27	$3.73	85%	0.07	$43.73
$48.50	$48.00	Oct 26	$0.13	$0.13	$0.37	59%	0.35	$48.37

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	$0.49	43.0%	46.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	43.0%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 0.93% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.28	$0.17	$0.45	$48.05	$48.95	0.93%
$49.00	Oct 26	$0.08	$0.46	$0.54	$48.46	$49.54	1.11%
$48.00	Oct 26	$0.67	$0.04	$0.71	$47.29	$48.71	1.46%
$49.50	Oct 26	$0.02	$0.90	$0.92	$48.58	$50.42	1.89%
$47.50	Oct 26	$1.14	$0.02	$1.16	$46.34	$48.66	2.39%
$50.00	Oct 26	$0.01	$1.40	$1.41	$48.59	$51.41	2.90%
$48.50	Oct 28	$0.77	$0.65	$1.42	$47.08	$49.92	2.92%
$49.00	Oct 28	$0.52	$0.90	$1.42	$47.58	$50.42	2.92%
$48.00	Oct 28	$1.07	$0.45	$1.52	$46.48	$49.52	3.13%
$49.50	Oct 28	$0.33	$1.22	$1.55	$47.95	$51.05	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.21% of stock, avg 3.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$47.50	Oct 26	$0.08	$0.02	$0.10	$47.40	$49.10
$49.00	$48.00	Oct 26	$0.08	$0.04	$0.12	$47.88	$49.12
$51.00	$46.50	Oct 28	$0.08	$0.15	$0.23	$46.27	$51.23
$50.50	$46.50	Oct 28	$0.12	$0.15	$0.27	$46.23	$50.77
$49.00	$48.50	Oct 26	$0.08	$0.17	$0.25	$48.25	$49.25
$51.00	$47.00	Oct 28	$0.08	$0.21	$0.29	$46.71	$51.29
$50.50	$47.00	Oct 28	$0.12	$0.21	$0.33	$46.67	$50.83
$54.00	$43.00	Nov 9	$0.17	$0.20	$0.37	$42.63	$54.37
$50.00	$46.50	Oct 28	$0.20	$0.15	$0.35	$46.15	$50.35
$50.00	$47.00	Oct 28	$0.20	$0.21	$0.41	$46.59	$50.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Nov 20	$0.27	$0.23	41%	1.17	$46.23	$52.27
46/46	52/53	Dec 4	$0.29	$0.21	37%	1.38	$46.21	$52.79
46/46	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.19	$51.81
46/46	53/54	Dec 4	$0.27	$0.23	40%	1.17	$46.23	$53.27
46/46	51/52	Nov 20	$0.29	$0.21	35%	1.38	$46.21	$51.29
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	51/52	Nov 4	$0.20	$0.30	52%	0.67	$46.30	$51.20
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/47	51/52	Nov 4	$0.22	$0.28	48%	0.79	$46.78	$51.22
46/46	50/50	Nov 4	$0.25	$0.25	41%	1.00	$46.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.14	$0.36	56%	2.57
$48.00	$48.50	$49.00	Oct 26	$0.19	$0.31	62%	1.63
$47.50	$48.00	$48.50	Oct 26	$0.08	$0.42	36%	5.25
$46.00	$47.00	$48.00	Nov 13	$0.07	$0.93	16%	13.29
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	22%	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	62%	2.13
$48.50	$49.00	$49.50	Oct 26	$0.15	$0.35	55%	2.33
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	22%	9.00
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	11%	19.00
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	24%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.71, 144 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.71	$2.29
$42.00	$45.00	1:2	Nov 6	-$1.26	$1.74
$45.00	$48.00	1:2	Dec 4	-$0.82	$2.18
$40.00	$43.00	1:2	Oct 30	-$2.71	$0.29
$47.50	$48.00	1:2	Oct 26	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.40	$0.10
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$42.00	$40.00	1:2	Nov 2	$0.00	$2.00
$45.00	$44.00	1:2	Nov 2	-$0.06	$0.94
$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 4.63%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.25	0.50	0.8%	4.63%	5.43%	4	38
$49.50	Dec 4	$2.02	0.47	1.8%	4.16%	5.99%	1	36
$50.00	Dec 4	$1.81	0.43	2.9%	3.72%	6.58%	78	65
$50.50	Dec 4	$1.62	0.40	3.9%	3.33%	7.22%	50	13
$51.00	Dec 4	$1.45	0.37	4.9%	2.98%	7.90%	47	28
$51.50	Dec 4	$1.29	0.34	6.0%	2.65%	8.60%	2	403
$52.00	Dec 4	$1.15	0.32	7.0%	2.37%	9.34%	24	16
$49.00	Nov 27	$2.02	0.49	0.8%	4.16%	4.96%	2	131
$49.50	Nov 27	$1.79	0.46	1.8%	3.68%	5.51%	7	73
$50.00	Nov 27	$1.58	0.42	2.9%	3.25%	6.11%	12	403

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 27,727

Total Puts 18,771

Put/Call Ratio 0.68

Net Difference 8,956

Prior's Put/Call Breakdown

Total Calls 34,530

Total Puts 26,460

Put/Call Ratio 0.77

Net Difference 8,070

Prior 7-Day Put/Call Summary

Total Calls 823,190

Total Puts 550,411

Average Put/Call Ratio 0.64

Ratio Trend Falling

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