SLV - Options Database

SLV

iShares Silver Trust

$48.43 -0.60%

(10/26 10:25) ◀

Monday, October 26, 2026 (10:30am)

▶ (10/26 10:35)

◀ 10/26 10:30 ▶

Option Volume

Detail

ℹ

Current (10/26 10:30am) 59,221

Calls: 38,805 (66%)

Puts: 20,416 (34%)

Prior (10/23) 88,845

Calls: 48,181 (54%)

Puts: 40,664 (46%)

Current vs Prior -33.34%

Calls: -19.46% (Calls)

Puts: -49.79% (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 -69.82%

Calls: -67.00%

Puts: -74.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:30am) $7.61M

Calls: $2.30M (30%)

Puts: $5.31M (70%)

Prior (10/23) $11.67M

Calls: $2.98M (26%)

Puts: $8.69M (74%)

Current vs Prior -34.79%

Calls: -22.87%

Puts: -38.88%

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 -72.18%

Calls: -78.43%

Puts: -68.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:30am) 0.53

Prior (10/23) 0.84

Current vs Prior -37.66%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:30am) 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 1.55% | 3.49%4.44% | 6.34%8.65% | 12.49%

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

Current vs Prior +42.30% | +34.87%+307.92% | +26.52%-5.10% | -2.66%

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

Current vs 7-Day Avg -27.32% | +12.85%+73.02% | +27.85%+114.80% | +23.81%

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

Current vs 7-Day Eod +42.30% | +34.87%+324.09% | +27.09%-5.07% | -3.09%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.00% | 7.24%

Calls: 14.00% | 6.25%

Puts: 8.00% | 8.22%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -59.06% | -16.49%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -8.20% | -12.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($5.31M). Bullish P/C ratio of 0.53. P/C ratio dropping 38% - 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 NEUTRAL

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
10:30	BEARISH	BULLISH	BULLISH
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 4.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 27	1.55	1.57	$1.56	1.3%	22	0.41	403
$41.00	Nov 20	7.70	7.85	$7.78	1.9%	--	0.91	17
$39.00	Nov 20	9.60	9.80	$9.70	2.1%	--	0.93	29
$45.00	Nov 27	4.40	4.50	$4.45	2.2%	--	0.76	10
$50.00	Dec 4	1.76	1.80	$1.78	2.2%	78	0.42	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Nov 27	9.15	9.30	$9.23	1.6%	--	0.90	12
$57.00	Nov 27	8.65	8.80	$8.73	1.7%	--	0.89	15
$56.50	Dec 4	8.25	8.40	$8.32	1.8%	--	0.86	21
$56.50	Nov 27	8.20	8.35	$8.27	1.8%	--	0.88	40
$56.50	Nov 20	8.10	8.25	$8.18	1.8%	2	0.91	4

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.17	0.18	$0.18	5.6%	4.8K	0.46	910
$48.00	Oct 26	0.46	0.53	$0.50	14.0%	1.1K	0.79	152
$51.00	Oct 28	0.06	0.07	$0.07	14.3%	172	0.08	779
$50.50	Oct 28	0.11	0.12	$0.12	8.3%	239	0.13	444
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	1.5K	0.19	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.06	0.07	$0.07	14.3%	2.2K	0.21	1.2K
$48.50	Oct 26	0.24	0.26	$0.25	8.0%	1.1K	0.54	1.5K
$49.00	Oct 26	0.56	0.62	$0.59	10.2%	194	0.83	1.8K
$46.00	Oct 28	0.10	0.12	$0.11	18.2%	298	0.11	851
$46.50	Oct 28	0.14	0.17	$0.16	18.8%	46	0.15	481

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.35	7.55	$7.45	2.7%	29	1.00	133
$42.00	Oct 26	6.35	6.55	$6.45	3.1%	50	1.00	133
$43.00	Oct 26	5.35	5.55	$5.45	3.7%	68	1.00	24
$44.00	Oct 26	4.35	4.55	$4.45	4.5%	67	1.00	34
$45.00	Oct 26	3.35	3.55	$3.45	5.8%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.50	5.65	$5.58	2.7%	11	1.00	1.2K
$54.50	Oct 30	5.95	6.15	$6.05	3.3%	1	1.00	178
$55.00	Oct 30	6.50	6.65	$6.58	2.3%	29	1.00	1.4K
$55.50	Oct 30	7.00	7.20	$7.10	2.8%	--	1.00	499
$56.00	Oct 30	7.50	7.65	$7.58	2.0%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 54.8K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.01	0.02	$0.02	50.0%	5.8K	0.06	1.5K
$48.50	Oct 26	0.17	0.18	$0.18	5.6%	4.8K	0.46	910
$49.00	Oct 26	0.04	0.06	$0.05	40.0%	4.2K	0.17	1.8K
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	1.5K	0.19	3.9K
$50.00	Nov 20	1.33	1.37	$1.35	3.0%	1.3K	0.40	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.06	0.07	$0.07	14.3%	2.2K	0.21	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$48.50	Oct 26	0.24	0.26	$0.25	8.0%	1.1K	0.54	1.5K
$48.00	Nov 20	1.67	1.73	$1.70	3.5%	973	0.44	19.6K
$47.50	Oct 26	0.01	0.02	$0.02	50.0%	887	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 20.7%, max 22.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.2%	36.2%	22.1%	1.1K	164
$48.50	Oct 26	Dec 4	43.3%	35.7%	21.3%	4.8K	1.2K
$49.00	Oct 26	Dec 4	46.1%	38.8%	18.6%	4.3K	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	44.2%	36.2%	22.1%	2.2K	1.3K
$48.50	Oct 26	Dec 4	43.3%	35.7%	21.3%	1.1K	1.5K
$49.00	Oct 26	Dec 4	46.1%	38.8%	18.6%	194	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 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Nov 27	$0.13	$0.37	$0.13	35%	2.85	$51.13
$46.00	$47.00	Nov 27	$0.64	$0.36	$0.64	70%	0.56	$46.64
$47.00	$48.00	Dec 4	$0.56	$0.44	$0.56	62%	0.79	$47.56
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$51.63
$47.00	$48.00	Nov 9	$0.60	$0.40	$0.60	67%	0.67	$47.60

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
$48.00	$47.50	Nov 6	$0.17	$0.33	$0.17	44%	1.94	$47.83
$48.00	$47.50	Nov 2	$0.17	$0.33	$0.17	42%	1.94	$47.83
$48.00	$47.50	Oct 28	$0.15	$0.35	$0.15	40%	2.33	$47.85
$46.50	$46.00	Nov 6	$0.11	$0.39	$0.11	28%	3.55	$46.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$52.00	Nov 9	$0.48	$0.48	$1.52	64%	0.32	$50.48
$48.50	$49.00	Oct 30	$0.24	$0.24	$0.26	50%	0.92	$48.74
$48.50	$49.00	Oct 26	$0.13	$0.13	$0.37	54%	0.35	$48.63
$49.50	$50.00	Oct 30	$0.15	$0.15	$0.35	66%	0.43	$49.65
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	56%	0.72	$49.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.44	$0.44	$3.56	81%	0.12	$43.56
$47.00	$44.00	Nov 9	$0.60	$0.60	$2.40	66%	0.25	$46.40
$44.00	$40.00	Dec 4	$0.49	$0.49	$3.51	79%	0.14	$43.51
$44.00	$40.00	Nov 13	$0.27	$0.27	$3.73	85%	0.07	$43.73
$46.00	$45.00	Dec 4	$0.30	$0.30	$0.70	68%	0.43	$45.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.50	43.3%	46.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	43.3%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.89% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.18	$0.25	$0.43	$48.07	$48.93	0.89%
$48.00	Oct 26	$0.50	$0.07	$0.57	$47.43	$48.57	1.18%
$49.00	Oct 26	$0.05	$0.59	$0.64	$48.36	$49.64	1.32%
$47.50	Oct 26	$0.96	$0.02	$0.98	$46.52	$48.48	2.02%
$49.50	Oct 26	$0.02	$1.08	$1.10	$48.40	$50.60	2.27%
$48.50	Oct 28	$0.68	$0.73	$1.41	$47.09	$49.91	2.91%
$47.00	Oct 26	$1.45	$0.01	$1.46	$45.54	$48.46	3.01%
$48.00	Oct 28	$0.96	$0.51	$1.47	$46.53	$49.47	3.04%
$49.00	Oct 28	$0.46	$1.02	$1.48	$47.52	$50.48	3.06%
$50.00	Oct 26	$0.01	$1.57	$1.58	$48.42	$51.58	3.26%

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	$0.05	$0.02	$0.07	$47.43	$49.07
$49.50	$48.00	Oct 26	$0.02	$0.07	$0.09	$47.91	$49.59
$49.00	$48.00	Oct 26	$0.05	$0.07	$0.12	$47.88	$49.12
$50.50	$46.00	Oct 28	$0.12	$0.11	$0.23	$45.77	$50.73
$50.50	$46.50	Oct 28	$0.12	$0.16	$0.28	$46.22	$50.78
$54.00	$42.00	Nov 9	$0.16	$0.14	$0.30	$41.70	$54.30
$50.00	$46.00	Oct 28	$0.19	$0.11	$0.30	$45.70	$50.30
$48.50	$47.50	Oct 26	$0.18	$0.02	$0.20	$47.30	$48.70
$48.50	$48.00	Oct 26	$0.18	$0.07	$0.25	$47.75	$48.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.00, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Nov 20	$0.25	$0.25	44%	1.00	$46.25	$52.75
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	50/50	Nov 6	$0.30	$0.20	33%	1.50	$46.70	$50.30
47/48	50/50	Oct 30	$0.26	$0.24	40%	1.08	$47.24	$50.26
46/46	52/52	Dec 4	$0.29	$0.21	34%	1.38	$46.21	$52.29
46/47	51/52	Nov 6	$0.25	$0.25	42%	1.00	$46.75	$51.25
46/46	50/50	Nov 4	$0.25	$0.25	42%	1.00	$46.25	$50.25
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 9	$0.07	$0.93	21%	13.29
$48.00	$48.50	$49.00	Oct 26	$0.19	$0.31	62%	1.63
$48.50	$49.00	$49.50	Oct 26	$0.10	$0.40	40%	4.00
$47.50	$48.00	$48.50	Oct 26	$0.14	$0.36	48%	2.57
$45.00	$46.00	$47.00	Nov 4	$0.08	$0.92	17%	11.50

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
$45.00	$46.00	$47.00	Nov 13	$0.05	$0.95	15%	19.00
$47.50	$48.00	$48.50	Oct 26	$0.13	$0.37	48%	2.85
$44.00	$45.00	$46.00	Nov 6	$0.06	$0.94	12%	15.67
$50.00	$51.00	$52.00	Dec 4	$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. 159 found (best net $-0.58, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.58	$2.42
$42.00	$45.00	1:2	Nov 6	-$1.13	$1.87
$40.00	$43.00	1:2	Oct 30	-$2.58	$0.42
$43.00	$45.00	1:2	Oct 30	-$1.67	$0.33
$54.00	$56.00	1:2	Nov 9	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 26	-$0.10	$0.40
$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. 135 found (best yield 4.05%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.96	0.46	2.2%	4.05%	6.26%	1	36
$49.00	Dec 4	$2.17	0.49	1.2%	4.48%	5.66%	4	38
$48.50	Dec 4	$2.39	0.52	0.1%	4.93%	5.08%	11	313
$50.00	Dec 4	$1.76	0.42	3.2%	3.63%	6.88%	78	65
$50.50	Dec 4	$1.58	0.40	4.3%	3.26%	7.54%	51	13
$51.00	Dec 4	$1.41	0.36	5.3%	2.91%	8.22%	47	28
$51.50	Dec 4	$1.25	0.34	6.3%	2.58%	8.92%	2	403
$52.00	Dec 4	$1.12	0.31	7.4%	2.31%	9.68%	24	16
$48.50	Nov 27	$2.18	0.52	0.1%	4.50%	4.65%	4	64
$49.00	Nov 27	$1.94	0.48	1.2%	4.01%	5.18%	2	131

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 38,805

Total Puts 20,416

Put/Call Ratio 0.53

Net Difference 18,389

Prior's Put/Call Breakdown

Total Calls 48,181

Total Puts 40,664

Put/Call Ratio 0.84

Net Difference 7,517

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