SLV - Options Database

SLV

iShares Silver Trust

$48.70 -0.05%

(10/26 10:35) ◀

Monday, October 26, 2026 (10:40am)

▶ (10/26 10:45)

◀ 10/26 10:40 ▶

Option Volume

Detail

ℹ

Current (10/26 10:40am) 64,835

Calls: 41,932 (65%)

Puts: 22,903 (35%)

Prior (10/23) 105,252

Calls: 58,984 (56%)

Puts: 46,268 (44%)

Current vs Prior -38.40%

Calls: -28.91% (Calls)

Puts: -50.50% (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 -66.96%

Calls: -64.34%

Puts: -70.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:40am) $8.68M

Calls: $3.32M (38%)

Puts: $5.35M (62%)

Prior (10/23) $12.65M

Calls: $4.23M (33%)

Puts: $8.41M (67%)

Current vs Prior -31.39%

Calls: -21.47%

Puts: -36.38%

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 -68.28%

Calls: -68.77%

Puts: -67.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:40am) 0.55

Prior (10/23) 0.78

Current vs Prior -30.37%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -14.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:40am) 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 1.46% | 3.41%4.31% | 6.26%8.62% | 12.40%

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

Current vs Prior +33.96% | +31.75%+296.22% | +25.00%-5.41% | -3.36%

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

Current vs 7-Day Avg -31.58% | +10.23%+68.06% | +26.31%+114.12% | +22.92%

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

Current vs 7-Day Eod +33.96% | +31.75%+311.93% | +25.56%-5.37% | -3.78%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.38% | 6.00%

Calls: 9.38% | 4.94%

Puts: 15.38% | 7.06%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -53.93% | -30.80%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +3.31% | -27.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($5.35M). Bullish P/C ratio of 0.55. P/C ratio dropping 30% - 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
10:40	BEARISH	BULLISH	BULLISH
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 395 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	7.95	8.05	$8.00	1.3%	--	0.91	17
$50.00	Nov 20	1.43	1.45	$1.44	1.4%	1.6K	0.42	5.1K
$39.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.93	29
$39.00	Nov 2	9.65	9.80	$9.73	1.5%	115	1.00	14
$40.00	Nov 20	8.90	9.05	$8.98	1.7%	2	0.93	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 27	6.60	6.70	$6.65	1.5%	--	0.84	88
$55.00	Nov 20	6.50	6.60	$6.55	1.5%	32	0.86	12.9K
$58.00	Oct 26	9.25	9.40	$9.32	1.6%	42	0.99	--
$58.00	Oct 30	9.25	9.40	$9.32	1.6%	6	0.99	71
$58.00	Nov 6	9.25	9.40	$9.32	1.6%	--	0.97	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.08	0.09	$0.09	11.1%	4.5K	0.28	1.8K
$48.50	Oct 26	0.30	0.33	$0.32	9.4%	5.1K	0.65	910
$48.00	Oct 26	0.70	0.77	$0.74	9.5%	1.1K	0.88	152
$50.50	Oct 28	0.12	0.13	$0.13	7.7%	253	0.15	444
$50.00	Oct 28	0.20	0.22	$0.21	9.5%	1.5K	0.22	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	1.2K	0.35	1.5K
$49.00	Oct 26	0.36	0.42	$0.39	15.4%	213	0.72	1.8K
$49.50	Oct 26	0.78	0.88	$0.83	12.0%	72	0.93	383
$47.00	Oct 28	0.18	0.20	$0.19	10.5%	618	0.18	499
$47.50	Oct 28	0.28	0.31	$0.30	10.0%	621	0.26	246

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	7.60	7.75	$7.68	2.0%	30	1.00	133
$42.00	Oct 26	6.60	6.75	$6.68	2.2%	51	1.00	133
$43.00	Oct 26	5.60	5.75	$5.68	2.6%	68	1.00	24
$44.00	Oct 26	4.60	4.75	$4.68	3.2%	67	1.00	34
$45.00	Oct 26	3.60	3.75	$3.68	4.1%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 28	4.30	4.40	$4.35	2.3%	12	1.00	348
$53.50	Oct 28	4.75	4.90	$4.83	3.1%	6	1.00	97
$54.00	Oct 28	5.25	5.40	$5.33	2.8%	--	1.00	46
$54.50	Oct 28	5.75	5.90	$5.83	2.6%	7	1.00	28
$55.00	Oct 28	6.25	6.40	$6.33	2.4%	--	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 60.0K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.01	0.02	$0.02	50.0%	5.9K	0.07	1.5K
$48.50	Oct 26	0.30	0.33	$0.32	9.4%	5.1K	0.65	910
$49.00	Oct 26	0.08	0.09	$0.09	11.1%	4.5K	0.28	1.8K
$50.00	Nov 20	1.43	1.45	$1.44	1.4%	1.6K	0.42	5.1K
$50.00	Oct 28	0.20	0.22	$0.21	9.5%	1.5K	0.22	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.03	0.04	$0.04	25.0%	2.3K	0.12	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$44.00	Nov 4	0.16	0.19	$0.18	16.7%	1.2K	0.09	32
$48.50	Oct 26	0.12	0.13	$0.13	7.7%	1.2K	0.35	1.5K
$48.00	Nov 20	1.56	1.61	$1.59	3.1%	1.0K	0.42	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 12.4%, max 18.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.5%	35.9%	18.5%	5.1K	1.2K
$49.00	Oct 26	Dec 4	41.3%	38.9%	6.3%	4.5K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.5%	35.9%	18.5%	1.2K	1.5K
$49.00	Oct 26	Dec 4	41.3%	38.9%	6.3%	214	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 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	$0.14	$0.36	$0.14	36%	2.57	$51.14
$50.50	$51.00	Nov 20	$0.15	$0.35	$0.15	38%	2.33	$50.65
$47.00	$48.00	Nov 27	$0.59	$0.41	$0.59	64%	0.69	$47.59
$50.50	$51.00	Dec 4	$0.17	$0.33	$0.17	41%	1.94	$50.67
$51.50	$52.00	Nov 20	$0.12	$0.38	$0.12	31%	3.17	$51.62

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
$52.00	$51.50	Nov 20	$0.30	$0.20	$0.30	72%	0.67	$51.70
$48.00	$47.50	Oct 28	$0.12	$0.38	$0.12	34%	3.17	$47.88
$49.00	$48.50	Oct 30	$0.23	$0.27	$0.23	54%	1.17	$48.77
$47.50	$47.00	Nov 2	$0.12	$0.38	$0.12	32%	3.17	$47.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.20	$0.20	$0.30	56%	0.67	$49.20
$49.00	$49.50	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$49.22
$49.50	$50.00	Oct 28	$0.14	$0.14	$0.36	68%	0.39	$49.64
$50.00	$50.50	Oct 30	$0.13	$0.13	$0.37	71%	0.35	$50.13
$49.00	$49.50	Nov 2	$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	Dec 4	$0.47	$0.47	$3.53	80%	0.13	$43.53
$44.00	$40.00	Nov 27	$0.39	$0.39	$3.61	82%	0.11	$43.61
$44.00	$40.00	Nov 13	$0.27	$0.27	$3.73	86%	0.07	$43.73
$47.00	$44.00	Nov 9	$0.52	$0.52	$2.48	69%	0.21	$46.48
$48.50	$48.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$48.26

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.49	42.5%	46.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 26	Oct 28	$0.48	42.5%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.92% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.32	$0.13	$0.45	$48.05	$48.95	0.92%
$49.00	Oct 26	$0.09	$0.39	$0.48	$48.52	$49.48	0.99%
$48.00	Oct 26	$0.74	$0.04	$0.78	$47.22	$48.78	1.60%
$49.50	Oct 26	$0.02	$0.83	$0.85	$48.65	$50.35	1.75%
$47.50	Oct 26	$1.20	$0.02	$1.22	$46.28	$48.72	2.51%
$50.00	Oct 26	$0.01	$1.32	$1.33	$48.67	$51.33	2.73%
$49.00	Oct 28	$0.55	$0.85	$1.40	$47.60	$50.40	2.87%
$48.50	Oct 28	$0.81	$0.61	$1.42	$47.08	$49.92	2.92%
$49.50	Oct 28	$0.35	$1.16	$1.51	$47.99	$51.01	3.10%
$48.00	Oct 28	$1.12	$0.42	$1.54	$46.46	$49.54	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.00	Oct 26	$0.02	$0.04	$0.06	$47.94	$49.56
$49.00	$48.00	Oct 26	$0.09	$0.04	$0.13	$47.87	$49.13
$49.50	$48.50	Oct 26	$0.02	$0.13	$0.15	$48.35	$49.65
$51.00	$46.50	Oct 28	$0.07	$0.14	$0.21	$46.29	$51.21
$49.00	$48.50	Oct 26	$0.09	$0.13	$0.22	$48.28	$49.22
$50.50	$46.50	Oct 28	$0.13	$0.14	$0.27	$46.23	$50.77
$51.00	$47.00	Oct 28	$0.07	$0.19	$0.26	$46.74	$51.26
$50.50	$47.00	Oct 28	$0.13	$0.19	$0.32	$46.68	$50.82
$50.00	$46.50	Oct 28	$0.21	$0.14	$0.35	$46.15	$50.35
$50.00	$47.00	Oct 28	$0.21	$0.19	$0.40	$46.60	$50.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.78, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	51/52	Nov 20	$0.32	$0.18	31%	1.78	$46.68	$51.32
46/46	51/52	Nov 20	$0.30	$0.20	35%	1.50	$46.20	$51.30
46/46	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.19	$51.81
46/47	52/52	Nov 20	$0.28	$0.22	38%	1.27	$46.72	$52.28
46/46	52/52	Nov 20	$0.26	$0.24	41%	1.08	$46.24	$52.26
46/46	52/53	Dec 4	$0.28	$0.22	37%	1.27	$46.22	$52.78
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
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
47/48	50/50	Oct 28	$0.25	$0.25	42%	1.00	$47.25	$49.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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	$0.16	$0.34	58%	2.12
$48.00	$48.50	$49.00	Oct 26	$0.19	$0.31	60%	1.63
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	12%	19.00
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	25%	7.33
$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	$0.17	$0.33	61%	1.94
$49.00	$49.50	$50.00	Oct 26	$0.05	$0.45	25%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.18	$0.32	58%	1.78
$47.50	$48.00	$48.50	Oct 26	$0.07	$0.43	30%	6.14
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.77, 153 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.77	$2.23
$44.00	$47.00	1:2	Nov 9	-$0.05	$2.95
$42.00	$45.00	1:2	Nov 6	-$1.28	$1.72
$47.50	$48.00	1:2	Oct 26	-$0.28	$0.22
$40.00	$43.00	1:2	Oct 30	-$2.83	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.34	$0.16
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$42.00	$40.00	1:2	Nov 9	-$0.03	$1.97
$42.00	$40.00	1:2	Nov 2	-$0.01	$1.99
$47.50	$47.00	1:2	Oct 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.68%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.28	0.50	0.6%	4.68%	5.30%	4	38
$49.50	Dec 4	$2.05	0.47	1.6%	4.21%	5.85%	1	36
$50.00	Dec 4	$1.84	0.44	2.7%	3.78%	6.45%	78	65
$50.50	Dec 4	$1.65	0.41	3.7%	3.39%	7.08%	51	13
$51.00	Dec 4	$1.47	0.38	4.7%	3.02%	7.74%	47	28
$51.50	Dec 4	$1.31	0.35	5.8%	2.69%	8.44%	7	403
$52.00	Dec 4	$1.17	0.32	6.8%	2.40%	9.18%	24	16
$49.00	Nov 27	$2.05	0.50	0.6%	4.21%	4.83%	4	131
$49.50	Nov 27	$1.82	0.46	1.6%	3.74%	5.38%	7	73
$50.00	Nov 27	$1.61	0.43	2.7%	3.31%	5.98%	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 41,932

Total Puts 22,903

Put/Call Ratio 0.55

Net Difference 19,029

Prior's Put/Call Breakdown

Total Calls 58,984

Total Puts 46,268

Put/Call Ratio 0.78

Net Difference 12,716

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