SLV - Options Database

SLV

iShares Silver Trust

$48.81 +0.17%

(10/26 10:40) ◀

Monday, October 26, 2026 (10:45am)

▶ (10/26 10:50)

◀ 10/26 10:45 ▶

Option Volume

Detail

ℹ

Current (10/26 10:45am) 70,140

Calls: 46,135 (66%)

Puts: 24,005 (34%)

Prior (10/23) 112,113

Calls: 64,725 (58%)

Puts: 47,388 (42%)

Current vs Prior -37.44%

Calls: -28.72% (Calls)

Puts: -49.34% (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 -64.26%

Calls: -60.77%

Puts: -69.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:45am) $9.36M

Calls: $3.87M (41%)

Puts: $5.49M (59%)

Prior (10/23) $13.31M

Calls: $4.85M (36%)

Puts: $8.47M (64%)

Current vs Prior -29.67%

Calls: -20.10%

Puts: -35.15%

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 -65.78%

Calls: -63.63%

Puts: -67.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:45am) 0.52

Prior (10/23) 0.73

Current vs Prior -28.93%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -18.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:45am) 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 1.48% | 3.40%4.32% | 6.23%8.59% | 12.38%

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

Current vs Prior +35.57% | +31.48%+297.30% | +24.33%-5.82% | -3.56%

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

Current vs 7-Day Avg -30.76% | +10.01%+68.52% | +25.64%+113.17% | +22.66%

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

Current vs 7-Day Eod +35.57% | +31.48%+313.05% | +24.90%-5.78% | -3.98%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.32% | 5.46%

Calls: 15.00% | 4.60%

Puts: 15.63% | 6.33%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -42.98% | -37.02%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +27.85% | -33.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 29% - 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
10:45	BEARISH	BULLISH	BULLISH
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 412 of results (avg 4.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	9.00	9.15	$9.07	1.7%	2	0.93	129
$40.00	Nov 6	8.85	9.00	$8.93	1.7%	--	0.97	42
$40.00	Nov 2	8.80	8.95	$8.88	1.7%	2	0.98	11
$40.00	Nov 4	8.80	8.95	$8.88	1.7%	--	0.98	22
$44.00	Dec 4	5.65	5.75	$5.70	1.8%	2	0.80	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 27	6.50	6.60	$6.55	1.5%	--	0.83	88
$58.50	Oct 26	9.60	9.75	$9.68	1.5%	55	0.99	--
$58.00	Oct 26	9.10	9.25	$9.18	1.6%	42	0.99	--
$58.00	Oct 30	9.10	9.25	$9.18	1.6%	6	1.00	71
$57.50	Nov 27	8.80	8.95	$8.88	1.7%	--	0.90	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.11	0.13	$0.12	16.7%	4.8K	0.36	1.8K
$48.50	Oct 26	0.37	0.43	$0.40	15.0%	5.3K	0.72	910
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	232	0.07	318
$50.50	Oct 28	0.14	0.16	$0.15	13.3%	256	0.17	444
$48.00	Oct 26	0.79	0.87	$0.83	9.6%	1.1K	0.91	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.29	0.34	$0.32	15.6%	214	0.64	1.8K
$49.50	Oct 26	0.67	0.76	$0.72	12.5%	74	0.89	383
$46.50	Oct 28	0.11	0.12	$0.12	8.3%	64	0.12	481
$47.00	Oct 28	0.16	0.19	$0.18	16.7%	621	0.17	499
$45.50	Oct 28	0.06	0.07	$0.07	14.3%	66	0.06	2.5K

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	7.75	7.90	$7.83	1.9%	30	1.00	133
$42.00	Oct 26	6.75	6.90	$6.83	2.2%	51	1.00	133
$43.00	Oct 26	5.75	5.90	$5.83	2.6%	68	1.00	24
$44.00	Oct 26	4.75	4.90	$4.83	3.1%	67	1.00	34
$45.00	Oct 26	3.75	3.90	$3.83	3.9%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.15	5.30	$5.23	2.9%	15	1.00	1.2K
$54.50	Oct 30	5.60	5.80	$5.70	3.5%	1	1.00	178
$55.00	Oct 30	6.10	6.25	$6.18	2.4%	33	1.00	1.4K
$55.50	Oct 30	6.60	6.75	$6.68	2.2%	--	1.00	499
$56.00	Oct 30	7.10	7.25	$7.18	2.1%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 65.3K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.02	0.04	$0.03	66.7%	7.2K	0.11	1.5K
$48.50	Oct 26	0.37	0.43	$0.40	15.0%	5.3K	0.72	910
$49.00	Oct 26	0.11	0.13	$0.12	16.7%	4.8K	0.36	1.8K
$50.00	Oct 28	0.24	0.26	$0.25	8.0%	1.8K	0.25	3.9K
$50.00	Nov 20	1.47	1.50	$1.49	2.0%	1.6K	0.43	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.02	0.03	$0.03	33.3%	2.3K	0.09	1.2K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$48.50	Oct 26	0.08	0.10	$0.09	22.2%	1.2K	0.28	1.5K
$44.00	Nov 4	0.14	0.18	$0.16	25.0%	1.2K	0.09	32
$48.00	Nov 20	1.51	1.55	$1.53	2.6%	1.0K	0.41	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 19.7%, max 20.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	43.1%	35.8%	20.4%	5.3K	1.2K
$49.00	Oct 26	Dec 4	42.3%	35.6%	19.0%	4.8K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	43.1%	35.8%	20.4%	1.2K	1.5K
$49.00	Oct 26	Dec 4	42.3%	35.6%	19.0%	215	1.9K

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
$51.50	$52.00	Nov 27	$0.13	$0.37	$0.13	34%	2.85	$51.63
$47.00	$48.00	Dec 4	$0.59	$0.41	$0.59	64%	0.69	$47.59
$52.00	$52.50	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$52.13
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	39%	2.12	$51.16
$50.50	$51.00	Nov 27	$0.17	$0.33	$0.17	40%	1.94	$50.67

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 28	$0.28	$0.22	$0.28	65%	0.79	$49.22
$46.00	$45.00	Nov 6	$0.14	$0.86	$0.14	21%	6.14	$45.86
$46.50	$46.00	Nov 20	$0.12	$0.38	$0.12	30%	3.17	$46.38
$48.00	$47.50	Nov 20	$0.18	$0.32	$0.18	41%	1.78	$47.82

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 30	$0.23	$0.23	$0.27	52%	0.85	$49.23
$49.50	$50.00	Oct 28	$0.15	$0.15	$0.35	65%	0.43	$49.65
$49.50	$50.00	Nov 2	$0.19	$0.19	$0.31	60%	0.61	$49.69
$50.00	$50.50	Oct 28	$0.10	$0.10	$0.40	75%	0.25	$50.10
$50.00	$50.50	Nov 4	$0.17	$0.17	$0.33	64%	0.52	$50.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.45	$0.45	$3.55	81%	0.13	$43.55
$44.00	$40.00	Nov 27	$0.38	$0.38	$3.62	82%	0.10	$43.62
$47.00	$44.00	Nov 9	$0.50	$0.50	$2.50	70%	0.20	$46.50
$44.00	$40.00	Nov 13	$0.24	$0.24	$3.76	86%	0.06	$43.76
$47.50	$47.00	Nov 20	$0.20	$0.20	$0.30	63%	0.67	$47.30

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.48	42.3%	45.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.47	42.3%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.90% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.12	$0.32	$0.44	$48.56	$49.44	0.90%
$48.50	Oct 26	$0.40	$0.09	$0.49	$48.01	$48.99	1.00%
$49.50	Oct 26	$0.03	$0.72	$0.75	$48.75	$50.25	1.54%
$48.00	Oct 26	$0.83	$0.03	$0.86	$47.14	$48.86	1.76%
$50.00	Oct 26	$0.01	$1.20	$1.21	$48.79	$51.21	2.48%
$47.50	Oct 26	$1.32	$0.01	$1.33	$46.17	$48.83	2.72%
$49.00	Oct 28	$0.60	$0.79	$1.39	$47.61	$50.39	2.85%
$48.50	Oct 28	$0.87	$0.55	$1.42	$47.08	$49.92	2.91%
$49.50	Oct 28	$0.40	$1.07	$1.47	$48.03	$50.97	3.01%
$48.00	Oct 28	$1.19	$0.38	$1.57	$46.43	$49.57	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.00	Oct 26	$0.03	$0.03	$0.06	$47.94	$49.56
$49.50	$48.50	Oct 26	$0.03	$0.09	$0.12	$48.38	$49.62
$49.00	$48.00	Oct 26	$0.12	$0.03	$0.15	$47.85	$49.15
$51.00	$46.50	Oct 28	$0.09	$0.12	$0.21	$46.29	$51.21
$49.00	$48.50	Oct 26	$0.12	$0.09	$0.21	$48.29	$49.21
$50.50	$46.50	Oct 28	$0.15	$0.12	$0.27	$46.23	$50.77
$51.00	$47.00	Oct 28	$0.09	$0.18	$0.27	$46.73	$51.27
$50.50	$47.00	Oct 28	$0.15	$0.18	$0.33	$46.67	$50.83
$51.00	$47.50	Oct 28	$0.09	$0.26	$0.35	$47.15	$51.35
$53.00	$42.00	Nov 9	$0.27	$0.12	$0.39	$41.61	$53.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.08, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	51/52	Nov 6	$0.26	$0.24	43%	1.08	$46.74	$51.26
46/46	51/52	Nov 6	$0.23	$0.27	47%	0.85	$46.27	$51.23
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
46/47	50/51	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$50.77
47/48	51/52	Nov 6	$0.27	$0.23	38%	1.17	$47.23	$51.27
46/46	53/54	Dec 4	$0.26	$0.24	40%	1.08	$46.24	$53.26
46/46	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
47/48	50/51	Nov 4	$0.27	$0.23	37%	1.17	$47.23	$50.77
46/46	52/52	Dec 4	$0.28	$0.22	35%	1.27	$46.22	$52.28
46/47	50/51	Nov 4	$0.24	$0.26	42%	0.92	$46.76	$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	55%	2.33
$49.00	$49.50	$50.00	Oct 26	$0.07	$0.43	34%	6.14
$46.00	$47.00	$48.00	Nov 27	$0.05	$0.95	14%	19.00
$48.50	$49.00	$49.50	Oct 26	$0.19	$0.31	61%	1.63
$47.50	$48.00	$48.50	Oct 26	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.17	$0.33	61%	1.94
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	34%	5.25
$48.00	$48.50	$49.00	Oct 26	$0.17	$0.33	55%	1.94
$47.50	$48.00	$48.50	Oct 28	$0.05	$0.45	19%	9.00
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	14%	13.29

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 $-0.11, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.11	$2.89
$42.00	$45.00	1:2	Oct 28	-$0.93	$2.07
$42.00	$45.00	1:2	Nov 6	-$1.38	$1.62
$47.50	$48.00	1:2	Oct 26	-$0.34	$0.16
$40.00	$43.00	1:2	Oct 30	-$2.91	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.24	$0.26
$42.00	$40.00	1:2	Nov 2	-$0.01	$1.99
$42.00	$41.00	1:2	Oct 26	$0.00	$1.00
$45.00	$44.00	1:2	Oct 30	-$0.05	$0.95
$44.00	$43.00	1:2	Nov 4	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.34%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.12	0.48	1.4%	4.34%	5.76%	1	36
$49.00	Dec 4	$2.35	0.51	0.4%	4.81%	5.20%	4	38
$50.00	Dec 4	$1.90	0.45	2.4%	3.89%	6.33%	78	65
$50.50	Dec 4	$1.70	0.42	3.5%	3.48%	6.95%	51	13
$51.00	Dec 4	$1.52	0.39	4.5%	3.11%	7.60%	48	28
$51.50	Dec 4	$1.36	0.36	5.5%	2.79%	8.30%	7	403
$52.00	Dec 4	$1.21	0.33	6.5%	2.48%	9.01%	24	16
$49.00	Nov 27	$2.11	0.51	0.4%	4.32%	4.71%	9	131
$49.50	Nov 27	$1.88	0.47	1.4%	3.85%	5.27%	7	73
$50.00	Nov 27	$1.68	0.44	2.4%	3.44%	5.88%	78	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 46,135

Total Puts 24,005

Put/Call Ratio 0.52

Net Difference 22,130

Prior's Put/Call Breakdown

Total Calls 64,725

Total Puts 47,388

Put/Call Ratio 0.73

Net Difference 17,337

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