SLV - Options Database

SLV

iShares Silver Trust

$48.48 -0.50%

(10/26 10:20) ◀

Monday, October 26, 2026 (10:25am)

▶ (10/26 10:30)

◀ 10/26 10:25 ▶

Option Volume

Detail

ℹ

Current (10/26 10:25am) 57,527

Calls: 37,786 (66%)

Puts: 19,741 (34%)

Prior (10/23) 79,968

Calls: 45,285 (57%)

Puts: 34,683 (43%)

Current vs Prior -28.06%

Calls: -16.56% (Calls)

Puts: -43.08% (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 -70.68%

Calls: -67.87%

Puts: -74.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:25am) $6.83M

Calls: $1.99M (29%)

Puts: $4.84M (71%)

Prior (10/23) $10.62M

Calls: $2.91M (27%)

Puts: $7.71M (73%)

Current vs Prior -35.68%

Calls: -31.57%

Puts: -37.23%

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 -75.03%

Calls: -81.28%

Puts: -71.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:25am) 0.52

Prior (10/23) 0.77

Current vs Prior -31.79%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -18.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:25am) 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 1.59% | 3.49%4.48% | 6.33%8.64% | 12.50%

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

Current vs Prior +45.97% | +34.76%+311.38% | +26.42%-5.18% | -2.58%

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

Current vs 7-Day Avg -25.44% | +12.76%+74.49% | +27.74%+114.62% | +23.91%

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

Current vs 7-Day Eod +45.97% | +34.76%+327.68% | +26.99%-5.14% | -3.01%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.83% | 7.82%

Calls: 12.96% | 7.07%

Puts: 8.70% | 8.57%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -59.69% | -9.80%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -9.62% | -5.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($4.84M). Bullish P/C ratio of 0.52. P/C ratio dropping 32% - sentiment shifting bullish. 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
10:25	BEARISH	BULLISH	BULLISH
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 388 of results (avg 4.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.35	1.37	$1.36	1.5%	1.2K	0.40	5.1K
$39.00	Nov 20	9.65	9.80	$9.73	1.5%	--	0.95	29
$39.00	Nov 4	9.50	9.65	$9.57	1.6%	--	1.00	16
$39.00	Nov 2	9.45	9.60	$9.52	1.6%	34	0.99	14
$40.00	Nov 20	8.70	8.85	$8.77	1.7%	2	0.94	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 26	9.45	9.60	$9.52	1.6%	40	0.99	--
$58.00	Oct 30	9.45	9.60	$9.52	1.6%	6	1.00	71
$57.50	Nov 27	9.10	9.25	$9.18	1.6%	--	0.89	12
$57.50	Oct 26	8.95	9.10	$9.02	1.7%	32	0.99	--
$57.50	Oct 30	8.95	9.10	$9.02	1.7%	1	1.00	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	4.2K	0.18	1.8K
$48.50	Oct 26	0.19	0.21	$0.20	10.0%	4.8K	0.48	910
$48.00	Oct 26	0.51	0.58	$0.54	13.0%	1.0K	0.81	152
$51.00	Oct 28	0.07	0.08	$0.08	12.5%	172	0.09	779
$50.50	Oct 28	0.11	0.12	$0.12	8.3%	238	0.13	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.22	0.24	$0.23	8.7%	1.0K	0.52	1.5K
$49.00	Oct 26	0.53	0.61	$0.57	14.0%	187	0.82	1.8K
$47.00	Oct 28	0.20	0.24	$0.22	18.2%	612	0.20	499
$47.50	Oct 28	0.30	0.35	$0.32	15.6%	559	0.28	246
$48.00	Oct 28	0.47	0.51	$0.49	8.2%	251	0.39	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.40	7.55	$7.48	2.0%	29	1.00	133
$42.00	Oct 26	6.40	6.55	$6.48	2.3%	50	1.00	133
$43.00	Oct 26	5.40	5.55	$5.48	2.7%	68	1.00	24
$44.00	Oct 26	4.40	4.55	$4.47	3.4%	67	1.00	34
$45.00	Oct 26	3.40	3.55	$3.47	4.3%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 28	4.45	4.60	$4.53	3.3%	12	1.00	348
$53.50	Oct 28	4.95	5.10	$5.03	3.0%	6	1.00	97
$54.00	Oct 28	5.45	5.60	$5.53	2.7%	--	1.00	46
$54.50	Oct 28	5.95	6.10	$6.03	2.5%	7	1.00	28
$55.00	Oct 28	6.45	6.60	$6.53	2.3%	--	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 53.3K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.01	0.02	$0.02	50.0%	5.7K	0.06	1.5K
$48.50	Oct 26	0.19	0.21	$0.20	10.0%	4.8K	0.48	910
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	4.2K	0.18	1.8K
$50.00	Oct 28	0.19	0.20	$0.20	5.0%	1.4K	0.20	3.9K
$50.00	Nov 20	1.35	1.37	$1.36	1.5%	1.2K	0.40	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.05	0.07	$0.06	33.3%	2.2K	0.20	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$48.50	Oct 26	0.22	0.24	$0.23	8.7%	1.0K	0.52	1.5K
$48.00	Nov 20	1.65	1.70	$1.67	3.0%	973	0.44	19.6K
$47.50	Oct 26	0.01	0.02	$0.02	50.0%	869	0.06	696

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 20.2%, max 22.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.1%	36.1%	22.2%	1.1K	164
$48.50	Oct 26	Dec 4	43.1%	35.7%	20.7%	4.8K	1.2K
$49.00	Oct 26	Dec 4	45.7%	38.8%	17.8%	4.2K	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.1%	36.1%	22.2%	2.2K	1.3K
$48.50	Oct 26	Dec 4	43.1%	35.7%	20.7%	1.0K	1.5K
$49.00	Oct 26	Dec 4	45.7%	38.8%	17.8%	187	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.67, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Dec 4	$0.21	$0.29	$0.21	49%	1.38	$49.21
$46.00	$47.00	Nov 27	$0.65	$0.35	$0.65	70%	0.54	$46.65
$52.00	$52.50	Nov 27	$0.11	$0.39	$0.11	29%	3.55	$52.11
$47.00	$48.00	Dec 4	$0.57	$0.43	$0.57	62%	0.75	$47.57
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14

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	92%	0.67	$56.70
$51.50	$51.00	Nov 20	$0.30	$0.20	$0.30	70%	0.67	$51.20
$49.00	$48.50	Oct 30	$0.25	$0.25	$0.25	58%	1.00	$48.75
$49.50	$49.00	Oct 28	$0.32	$0.18	$0.32	71%	0.56	$49.18
$45.00	$44.00	Nov 6	$0.11	$0.89	$0.11	17%	8.09	$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.14, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Nov 9	$0.49	$0.49	$1.51	64%	0.32	$50.49
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	66%	0.47	$49.66
$48.50	$49.00	Nov 2	$0.25	$0.25	$0.25	49%	1.00	$48.75
$49.50	$50.00	Nov 2	$0.17	$0.17	$0.33	64%	0.52	$49.67
$48.50	$49.00	Oct 26	$0.14	$0.14	$0.36	52%	0.39	$48.64

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	79%	0.14	$43.52
$44.00	$40.00	Nov 27	$0.42	$0.42	$3.58	81%	0.12	$43.58
$47.00	$44.00	Nov 9	$0.57	$0.57	$2.43	67%	0.23	$46.43
$44.00	$40.00	Nov 13	$0.27	$0.27	$3.73	85%	0.07	$43.73
$48.00	$47.00	Nov 27	$0.42	$0.42	$0.58	56%	0.72	$47.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	43.1%	45.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.47	43.1%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.89% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.20	$0.23	$0.43	$48.07	$48.93	0.89%
$48.00	Oct 26	$0.54	$0.06	$0.60	$47.40	$48.60	1.24%
$49.00	Oct 26	$0.06	$0.57	$0.63	$48.37	$49.63	1.30%
$47.50	Oct 26	$1.00	$0.02	$1.02	$46.48	$48.52	2.10%
$49.50	Oct 26	$0.02	$1.03	$1.05	$48.45	$50.55	2.17%
$48.50	Oct 28	$0.70	$0.70	$1.40	$47.10	$49.90	2.89%
$49.00	Oct 28	$0.47	$0.99	$1.46	$47.54	$50.46	3.01%
$48.00	Oct 28	$0.99	$0.49	$1.48	$46.52	$49.48	3.05%
$47.00	Oct 26	$1.50	$0.01	$1.51	$45.49	$48.51	3.11%
$50.00	Oct 26	$0.01	$1.54	$1.55	$48.45	$51.55	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$47.50	Oct 26	$0.02	$0.02	$0.04	$47.46	$49.54
$49.00	$47.50	Oct 26	$0.06	$0.02	$0.08	$47.42	$49.08
$49.50	$48.00	Oct 26	$0.02	$0.06	$0.08	$47.92	$49.58
$49.00	$48.00	Oct 26	$0.06	$0.06	$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
$54.00	$42.00	Nov 9	$0.17	$0.14	$0.31	$41.69	$54.31
$51.00	$47.00	Oct 28	$0.08	$0.22	$0.30	$46.70	$51.30
$54.00	$43.00	Nov 9	$0.17	$0.19	$0.36	$42.64	$54.36
$48.50	$48.00	Oct 26	$0.20	$0.06	$0.26	$47.74	$48.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.30	$0.20	34%	1.50	$46.20	$52.30
46/46	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.19	$51.81
46/46	52/53	Dec 4	$0.28	$0.22	37%	1.27	$46.22	$52.78
47/48	50/50	Oct 30	$0.30	$0.20	33%	1.50	$47.20	$49.80
46/47	51/52	Nov 6	$0.25	$0.25	42%	1.00	$46.75	$51.25
46/46	52/53	Nov 20	$0.24	$0.26	44%	0.92	$46.26	$52.74
46/47	50/50	Oct 30	$0.26	$0.24	40%	1.08	$46.74	$49.76
46/47	50/50	Nov 4	$0.27	$0.23	37%	1.17	$46.73	$50.27
46/46	51/52	Nov 20	$0.28	$0.22	35%	1.27	$46.22	$51.28
47/48	50/50	Oct 30	$0.25	$0.25	40%	1.00	$47.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.10	$0.40	42%	4.00
$47.50	$48.00	$48.50	Oct 26	$0.12	$0.38	46%	3.17
$48.00	$48.50	$49.00	Oct 26	$0.20	$0.30	63%	1.50
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$48.00	$49.00	$50.00	Nov 9	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.17	$0.33	63%	1.94
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	15%	15.67
$47.50	$48.00	$48.50	Oct 26	$0.13	$0.37	46%	2.85
$48.50	$49.00	$49.50	Oct 26	$0.12	$0.38	42%	3.17
$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. 161 found (best net $-0.57, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.57	$2.43
$42.00	$45.00	1:2	Nov 6	-$1.18	$1.82
$47.50	$48.00	1:2	Oct 26	-$0.08	$0.42
$40.00	$43.00	1:2	Oct 30	-$2.64	$0.36
$43.00	$45.00	1:2	Oct 30	-$1.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.11	$0.39
$42.00	$40.00	1:2	Nov 9	-$0.02	$1.98
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.10%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.99	0.46	2.1%	4.10%	6.21%	1	36
$49.00	Dec 4	$2.18	0.49	1.1%	4.50%	5.57%	4	38
$50.00	Dec 4	$1.78	0.43	3.1%	3.67%	6.81%	78	65
$48.50	Dec 4	$2.42	0.52	0.0%	4.99%	5.03%	11	313
$50.50	Dec 4	$1.60	0.40	4.2%	3.30%	7.47%	50	13
$51.00	Dec 4	$1.43	0.37	5.2%	2.95%	8.15%	47	28
$51.50	Dec 4	$1.28	0.34	6.2%	2.64%	8.87%	2	403
$52.00	Dec 4	$1.14	0.31	7.3%	2.35%	9.61%	24	16
$49.00	Nov 27	$1.97	0.49	1.1%	4.06%	5.14%	2	131
$49.50	Nov 27	$1.76	0.45	2.1%	3.63%	5.73%	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 37,786

Total Puts 19,741

Put/Call Ratio 0.52

Net Difference 18,045

Prior's Put/Call Breakdown

Total Calls 45,285

Total Puts 34,683

Put/Call Ratio 0.77

Net Difference 10,602

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