SLV - Options Database

SLV

iShares Silver Trust

$48.51 -0.43%

(10/26 10:30) ◀

Monday, October 26, 2026 (10:35am)

▶ (10/26 10:40)

◀ 10/26 10:35 ▶

Option Volume

Detail

ℹ

Current (10/26 10:35am) 60,546

Calls: 39,775 (66%)

Puts: 20,771 (34%)

Prior (10/23) 100,688

Calls: 55,847 (55%)

Puts: 44,841 (45%)

Current vs Prior -39.87%

Calls: -28.78% (Calls)

Puts: -53.68% (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 -69.15%

Calls: -66.18%

Puts: -73.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:35am) $7.99M

Calls: $2.64M (33%)

Puts: $5.36M (67%)

Prior (10/23) $12.15M

Calls: $3.57M (29%)

Puts: $8.57M (71%)

Current vs Prior -34.19%

Calls: -26.18%

Puts: -37.53%

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 -70.78%

Calls: -75.22%

Puts: -67.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:35am) 0.52

Prior (10/23) 0.80

Current vs Prior -34.96%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -18.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:35am) 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 1.50% | 3.48%4.39% | 6.27%8.64% | 12.41%

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

Current vs Prior +38.28% | +34.65%+303.45% | +25.08%-5.26% | -3.30%

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

Current vs 7-Day Avg -29.37% | +12.66%+71.13% | +26.39%+114.44% | +22.99%

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

Current vs 7-Day Eod +38.28% | +34.65%+319.45% | +25.64%-5.22% | -3.73%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.71% | 11.75%

Calls: 10.00% | 11.27%

Puts: 9.43% | 12.24%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -63.86% | +35.52%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -18.97% | +42.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($5.36M). Bullish P/C ratio of 0.52. P/C ratio dropping 35% - 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
10:35	BEARISH	BULLISH	BULLISH
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 376 of results (avg 5.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	7.75	7.90	$7.83	1.9%	--	0.91	17
$43.00	Nov 20	5.90	6.05	$5.98	2.5%	2	0.86	41
$39.00	Nov 20	9.60	9.85	$9.73	2.6%	--	0.93	29
$44.00	Dec 4	5.35	5.50	$5.43	2.8%	2	0.79	2
$49.50	Nov 27	1.75	1.80	$1.78	2.8%	7	0.45	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 27	8.60	8.75	$8.68	1.7%	--	0.89	15
$56.50	Nov 27	8.10	8.25	$8.18	1.8%	--	0.88	40
$56.50	Nov 20	8.05	8.20	$8.13	1.8%	2	0.91	4
$55.50	Nov 27	7.20	7.35	$7.28	2.1%	--	0.86	37
$57.50	Nov 27	9.05	9.25	$9.15	2.2%	--	0.90	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.43, 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%	4.3K	0.19	1.8K
$48.50	Oct 26	0.19	0.21	$0.20	10.0%	5.0K	0.51	910
$48.00	Oct 26	0.52	0.62	$0.57	17.5%	1.1K	0.84	152
$50.50	Oct 28	0.11	0.12	$0.12	8.3%	251	0.13	444
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	1.5K	0.20	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.18	0.20	$0.19	10.5%	1.1K	0.49	1.5K
$49.00	Oct 26	0.50	0.55	$0.53	9.4%	205	0.81	1.8K
$46.00	Oct 28	0.10	0.12	$0.11	18.2%	298	0.11	851
$46.50	Oct 28	0.15	0.17	$0.16	12.5%	47	0.15	481
$47.00	Oct 28	0.22	0.24	$0.23	8.7%	618	0.21	499

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	7.60	$7.48	3.3%	29	1.00	133
$42.00	Oct 26	6.35	6.60	$6.48	3.9%	50	1.00	133
$43.00	Oct 26	5.35	5.60	$5.48	4.6%	68	1.00	24
$44.00	Oct 26	4.35	4.60	$4.47	5.6%	67	1.00	34
$45.00	Oct 26	3.35	3.60	$3.48	7.2%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.45	5.65	$5.55	3.6%	11	1.00	1.2K
$54.50	Oct 30	5.90	6.15	$6.03	4.1%	1	1.00	178
$55.00	Oct 30	6.35	6.65	$6.50	4.6%	32	1.00	1.4K
$55.50	Oct 30	6.90	7.20	$7.05	4.3%	--	1.00	499
$56.00	Oct 30	7.35	7.65	$7.50	4.0%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 56.0K, 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	0.19	0.21	$0.20	10.0%	5.0K	0.51	910
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	4.3K	0.19	1.8K
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	1.5K	0.20	3.9K
$50.00	Nov 20	1.33	1.39	$1.36	4.4%	1.3K	0.40	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.04	0.05	$0.05	20.0%	2.2K	0.16	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$48.50	Oct 26	0.18	0.20	$0.19	10.5%	1.1K	0.49	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%	895	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 14.3%, max 18.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	42.6%	36.0%	18.4%	1.1K	164
$49.00	Oct 26	Dec 4	43.8%	38.9%	12.7%	4.3K	1.8K
$48.50	Oct 26	Dec 4	40.0%	35.8%	11.8%	5.0K	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 26	Dec 4	42.6%	36.0%	18.4%	2.2K	1.3K
$49.00	Oct 26	Dec 4	43.8%	38.9%	12.7%	205	1.9K
$48.50	Oct 26	Dec 4	40.0%	35.8%	11.8%	1.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.67, avg 2.04)

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
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$51.63
$51.50	$52.00	Nov 20	$0.11	$0.39	$0.11	30%	3.55	$51.61
$47.50	$48.00	Oct 30	$0.30	$0.20	$0.30	67%	0.67	$47.80
$51.00	$51.50	Nov 20	$0.13	$0.37	$0.13	33%	2.85	$51.13

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
$49.50	$49.00	Oct 30	$0.29	$0.21	$0.29	66%	0.72	$49.21
$48.50	$48.00	Nov 2	$0.20	$0.30	$0.20	49%	1.50	$48.30
$47.50	$47.00	Nov 6	$0.15	$0.35	$0.15	37%	2.33	$47.35
$48.50	$48.00	Oct 30	$0.20	$0.30	$0.20	49%	1.50	$48.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 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	$0.49	$0.49	$1.51	64%	0.32	$50.49
$49.00	$49.50	Oct 28	$0.18	$0.18	$0.32	60%	0.56	$49.18
$49.50	$50.00	Nov 2	$0.17	$0.17	$0.33	64%	0.52	$49.67
$49.50	$50.00	Oct 28	$0.12	$0.12	$0.38	71%	0.32	$49.62
$49.00	$49.50	Nov 6	$0.22	$0.22	$0.28	54%	0.79	$49.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.43	$0.43	$3.57	81%	0.12	$43.57
$47.00	$44.00	Nov 9	$0.59	$0.59	$2.41	67%	0.24	$46.41
$44.00	$40.00	Dec 4	$0.48	$0.48	$3.52	79%	0.14	$43.52
$44.00	$40.00	Nov 13	$0.27	$0.27	$3.73	85%	0.07	$43.73
$46.00	$45.00	Nov 13	$0.24	$0.24	$0.76	73%	0.32	$45.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.51	40.0%	46.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.51	40.0%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.80% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.20	$0.19	$0.39	$48.11	$48.89	0.80%
$49.00	Oct 26	$0.06	$0.53	$0.59	$48.41	$49.59	1.22%
$48.00	Oct 26	$0.57	$0.05	$0.62	$47.38	$48.62	1.28%
$47.50	Oct 26	$1.00	$0.02	$1.02	$46.48	$48.52	2.10%
$49.50	Oct 26	$0.02	$1.02	$1.04	$48.46	$50.54	2.14%
$48.50	Oct 28	$0.71	$0.70	$1.41	$47.09	$49.91	2.91%
$49.00	Oct 28	$0.49	$0.98	$1.47	$47.53	$50.47	3.03%
$47.00	Oct 26	$1.47	$0.01	$1.48	$45.52	$48.48	3.05%
$48.00	Oct 28	$1.00	$0.49	$1.49	$46.51	$49.49	3.07%
$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 3.83%)

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
$49.50	$48.00	Oct 26	$0.02	$0.05	$0.07	$47.93	$49.57
$49.00	$47.50	Oct 26	$0.06	$0.02	$0.08	$47.42	$49.08
$49.00	$48.00	Oct 26	$0.06	$0.05	$0.11	$47.89	$49.11
$51.00	$46.50	Oct 28	$0.07	$0.16	$0.23	$46.27	$51.23
$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
$51.00	$47.00	Oct 28	$0.07	$0.23	$0.30	$46.70	$51.30
$54.00	$43.00	Nov 9	$0.16	$0.19	$0.35	$42.65	$54.35
$49.00	$48.50	Oct 26	$0.06	$0.19	$0.25	$48.25	$49.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.00, avg credit $0.34)

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	52/52	Nov 20	$0.26	$0.24	41%	1.08	$46.24	$52.26
46/47	50/50	Nov 6	$0.30	$0.20	33%	1.50	$46.70	$50.30
46/47	50/50	Nov 4	$0.28	$0.22	37%	1.27	$46.72	$50.28
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	50/51	Nov 4	$0.25	$0.25	42%	1.00	$46.75	$50.75
46/47	50/51	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$50.77
46/46	50/50	Nov 6	$0.27	$0.23	38%	1.17	$46.23	$50.27
46/46	53/54	Dec 4	$0.26	$0.24	40%	1.08	$46.24	$53.26
46/46	51/52	Nov 20	$0.28	$0.22	35%	1.27	$46.22	$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.06	$0.44	43%	7.33
$48.50	$49.00	$49.50	Oct 26	$0.10	$0.40	46%	4.00
$48.00	$48.50	$49.00	Oct 26	$0.23	$0.27	65%	1.17
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	21%	8.09
$48.00	$49.00	$50.00	Nov 9	$0.12	$0.88	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.20	$0.30	65%	1.50
$45.00	$46.00	$47.00	Nov 13	$0.05	$0.95	15%	19.00
$47.50	$48.00	$48.50	Oct 26	$0.11	$0.39	43%	3.55
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	12%	19.00
$44.00	$45.00	$46.00	Nov 20	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 160 found (best net $-0.66, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.66	$2.34
$42.00	$45.00	1:2	Nov 6	-$1.12	$1.88
$40.00	$43.00	1:2	Oct 30	-$2.60	$0.40
$47.50	$48.00	1:2	Oct 26	-$0.14	$0.36
$43.00	$45.00	1:2	Oct 30	-$1.71	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$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 4.04%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.96	0.46	2.0%	4.04%	6.08%	1	36
$49.00	Dec 4	$2.17	0.49	1.0%	4.47%	5.48%	4	38
$50.00	Dec 4	$1.76	0.43	3.1%	3.63%	6.70%	78	65
$50.50	Dec 4	$1.58	0.40	4.1%	3.26%	7.36%	51	13
$51.00	Dec 4	$1.41	0.37	5.1%	2.91%	8.04%	47	28
$51.50	Dec 4	$1.25	0.34	6.2%	2.58%	8.74%	2	403
$49.00	Nov 27	$1.97	0.49	1.0%	4.06%	5.07%	2	131
$52.00	Dec 4	$1.12	0.31	7.2%	2.31%	9.50%	24	16
$49.50	Nov 27	$1.75	0.45	2.0%	3.61%	5.65%	7	73
$50.00	Nov 27	$1.55	0.42	3.1%	3.20%	6.27%	22	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 39,775

Total Puts 20,771

Put/Call Ratio 0.52

Net Difference 19,004

Prior's Put/Call Breakdown

Total Calls 55,847

Total Puts 44,841

Put/Call Ratio 0.80

Net Difference 11,006

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