SLV - Options Database

SLV

iShares Silver Trust

$48.76 +0.08%

(10/26 10:45) ◀

Monday, October 26, 2026 (10:50am)

▶ (10/26 10:55)

◀ 10/26 10:50 ▶

Option Volume

Detail

ℹ

Current (10/26 10:50am) 72,138

Calls: 47,271 (66%)

Puts: 24,867 (34%)

Prior (10/23) 117,803

Calls: 69,379 (59%)

Puts: 48,424 (41%)

Current vs Prior -38.76%

Calls: -31.87% (Calls)

Puts: -48.65% (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 -63.24%

Calls: -59.80%

Puts: -68.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:50am) $9.79M

Calls: $4.07M (42%)

Puts: $5.72M (58%)

Prior (10/23) $14.13M

Calls: $5.56M (39%)

Puts: $8.57M (61%)

Current vs Prior -30.72%

Calls: -26.87%

Puts: -33.22%

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 -64.22%

Calls: -61.78%

Puts: -65.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:50am) 0.53

Prior (10/23) 0.70

Current vs Prior -24.63%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:50am) 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% | 3.38%4.33% | 6.26%8.61% | 12.47%

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

Current vs Prior +33.80% | +30.79%+297.62% | +24.84%-5.52% | -2.84%

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

Current vs 7-Day Avg -31.66% | +9.43%+68.65% | +26.16%+113.85% | +23.58%

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

Current vs 7-Day Eod +33.80% | +30.79%+313.38% | +25.41%-5.48% | -3.26%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.27% | 7.28%

Calls: 11.11% | 6.02%

Puts: 11.43% | 8.54%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -58.06% | -16.03%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -5.95% | -11.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 25% - 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 BULLISH

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
10:50	BEARISH	BULLISH	BULLISH
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 405 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.70	7.80	$7.75	1.3%	30	1.00	133
$42.00	Oct 26	6.70	6.80	$6.75	1.5%	51	1.00	133
$40.00	Nov 20	8.95	9.10	$9.02	1.7%	2	0.93	129
$40.00	Nov 6	8.80	8.95	$8.88	1.7%	--	1.00	42
$44.00	Dec 4	5.60	5.70	$5.65	1.8%	2	0.80	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 26	8.20	8.30	$8.25	1.2%	121	0.99	--
$58.50	Oct 26	9.65	9.80	$9.73	1.5%	71	0.99	--
$55.00	Oct 26	6.20	6.30	$6.25	1.6%	68	0.99	--
$58.00	Oct 30	9.20	9.35	$9.27	1.6%	6	0.99	71
$58.00	Oct 26	9.15	9.30	$9.23	1.6%	42	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.10	0.11	$0.11	9.1%	5.0K	0.31	1.8K
$48.50	Oct 26	0.34	0.38	$0.36	11.1%	5.4K	0.69	910
$48.00	Oct 26	0.73	0.82	$0.77	11.7%	1.1K	0.91	152
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	232	0.07	318
$51.00	Oct 28	0.08	0.09	$0.09	11.1%	421	0.10	779

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.33	0.37	$0.35	11.4%	218	0.69	1.8K
$49.50	Oct 26	0.73	0.82	$0.77	11.7%	75	0.90	383
$46.50	Oct 28	0.11	0.13	$0.12	16.7%	65	0.12	481
$47.00	Oct 28	0.16	0.18	$0.17	11.8%	623	0.17	499
$45.50	Oct 28	0.06	0.07	$0.07	14.3%	71	0.07	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.70	7.80	$7.75	1.3%	30	1.00	133
$42.00	Oct 26	6.70	6.80	$6.75	1.5%	51	1.00	133
$43.00	Oct 26	5.70	5.85	$5.78	2.6%	68	1.00	24
$44.00	Oct 26	4.70	4.80	$4.75	2.1%	67	1.00	34
$45.00	Oct 26	3.70	3.80	$3.75	2.7%	35	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 26	5.65	5.80	$5.73	2.6%	53	0.99	10
$55.00	Oct 26	6.20	6.30	$6.25	1.6%	68	0.99	--
$55.00	Oct 28	6.20	6.35	$6.28	2.4%	--	0.99	131
$56.00	Oct 28	7.15	7.35	$7.25	2.8%	1	0.99	20
$54.00	Oct 26	5.15	5.30	$5.23	2.9%	54	0.99	12

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 67.1K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.02	0.03	$0.03	33.3%	7.2K	0.10	1.5K
$48.50	Oct 26	0.34	0.38	$0.36	11.1%	5.4K	0.69	910
$49.00	Oct 26	0.10	0.11	$0.11	9.1%	5.0K	0.31	1.8K
$50.00	Oct 28	0.22	0.23	$0.23	4.3%	1.9K	0.23	3.9K
$50.00	Nov 20	1.44	1.48	$1.46	2.7%	1.6K	0.42	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%	2.4K	0.09	1.2K
$48.50	Oct 26	0.09	0.11	$0.10	20.0%	1.4K	0.32	1.5K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$44.00	Nov 4	0.14	0.18	$0.16	25.0%	1.2K	0.09	32
$48.00	Nov 20	1.54	1.59	$1.57	3.2%	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 14.5%, max 18.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.4%	35.8%	18.3%	5.4K	1.2K
$49.00	Oct 26	Dec 4	43.0%	38.9%	10.7%	5.0K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.4%	35.8%	18.3%	1.4K	1.5K
$49.00	Oct 26	Dec 4	43.0%	38.9%	10.7%	219	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.67, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	30%	3.55	$52.61
$51.50	$52.00	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$51.63
$51.50	$52.00	Nov 20	$0.12	$0.38	$0.12	31%	3.17	$51.62
$50.00	$50.50	Dec 4	$0.19	$0.31	$0.19	44%	1.63	$50.19
$52.00	$52.50	Dec 4	$0.13	$0.37	$0.13	32%	2.85	$52.13

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
$50.50	$50.00	Nov 6	$0.31	$0.19	$0.31	68%	0.61	$50.19
$49.50	$49.00	Nov 2	$0.27	$0.23	$0.27	61%	0.85	$49.23
$49.00	$48.50	Nov 2	$0.23	$0.27	$0.23	53%	1.17	$48.77
$49.00	$48.50	Oct 30	$0.23	$0.27	$0.23	53%	1.17	$48.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.13, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 2	$0.19	$0.19	$0.31	61%	0.61	$49.69
$49.00	$49.50	Oct 30	$0.22	$0.22	$0.28	53%	0.79	$49.22
$49.50	$50.00	Oct 28	$0.14	$0.14	$0.36	67%	0.39	$49.64
$49.00	$49.50	Nov 4	$0.23	$0.23	$0.27	52%	0.85	$49.23
$50.00	$50.50	Oct 30	$0.13	$0.13	$0.37	70%	0.35	$50.13

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	80%	0.13	$43.55
$47.00	$44.00	Nov 9	$0.52	$0.52	$2.48	70%	0.21	$46.48
$44.00	$40.00	Nov 27	$0.39	$0.39	$3.61	82%	0.11	$43.61
$44.00	$40.00	Nov 13	$0.25	$0.25	$3.75	86%	0.07	$43.75
$46.00	$45.00	Nov 27	$0.26	$0.26	$0.74	72%	0.35	$45.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.46, cheapest $0.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.45	43.0%	45.0%
$48.50	Oct 26	Oct 28	$0.47	42.4%	45.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.47	43.0%	45.0%
$48.50	Oct 26	Oct 28	$0.47	42.4%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.94% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 26	$0.36	$0.10	$0.46	$48.04	$48.96	0.94%
$49.00	Oct 26	$0.11	$0.35	$0.46	$48.54	$49.46	0.94%
$48.00	Oct 26	$0.77	$0.03	$0.80	$47.20	$48.80	1.64%
$49.50	Oct 26	$0.03	$0.77	$0.80	$48.70	$50.30	1.64%
$47.50	Oct 26	$1.25	$0.01	$1.26	$46.24	$48.76	2.58%
$50.00	Oct 26	$0.01	$1.26	$1.27	$48.73	$51.27	2.60%
$49.00	Oct 28	$0.56	$0.82	$1.38	$47.62	$50.38	2.83%
$48.50	Oct 28	$0.83	$0.57	$1.40	$47.10	$49.90	2.87%
$49.50	Oct 28	$0.37	$1.12	$1.49	$48.01	$50.99	3.06%
$48.00	Oct 28	$1.15	$0.39	$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 3.86%)

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	$0.10	$0.13	$48.37	$49.63
$49.00	$48.00	Oct 26	$0.11	$0.03	$0.14	$47.86	$49.14
$49.00	$48.50	Oct 26	$0.11	$0.10	$0.21	$48.29	$49.21
$51.00	$46.50	Oct 28	$0.09	$0.12	$0.21	$46.29	$51.21
$50.50	$46.50	Oct 28	$0.14	$0.12	$0.26	$46.24	$50.76
$51.00	$47.00	Oct 28	$0.09	$0.17	$0.26	$46.74	$51.26
$50.50	$47.00	Oct 28	$0.14	$0.17	$0.31	$46.69	$50.81
$50.00	$46.50	Oct 28	$0.23	$0.12	$0.35	$46.15	$50.35
$51.00	$47.50	Oct 28	$0.09	$0.27	$0.36	$47.14	$51.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.27, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 20	$0.28	$0.22	38%	1.27	$46.72	$52.28
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	51/52	Nov 6	$0.25	$0.25	43%	1.00	$46.75	$51.25
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	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
46/46	52/52	Nov 20	$0.25	$0.25	41%	1.00	$46.25	$52.25
46/47	51/52	Nov 20	$0.30	$0.20	31%	1.50	$46.70	$51.30
47/48	50/51	Nov 4	$0.27	$0.23	37%	1.17	$47.23	$50.77
47/48	50/51	Nov 6	$0.29	$0.21	33%	1.38	$47.21	$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	60%	2.12
$48.50	$49.00	$49.50	Oct 26	$0.17	$0.33	59%	1.94
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	29%	7.33
$45.00	$46.00	$47.00	Nov 13	$0.05	$0.95	14%	19.00
$47.50	$48.00	$48.50	Oct 26	$0.07	$0.43	31%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 26	$0.05	$0.45	29%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.17	$0.33	59%	1.94
$48.00	$48.50	$49.00	Oct 26	$0.18	$0.32	59%	1.78
$49.00	$49.50	$50.00	Oct 26	$0.07	$0.43	29%	6.14
$48.50	$49.00	$49.50	Oct 28	$0.05	$0.45	23%	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 $-0.82, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.82	$2.18
$44.00	$47.00	1:2	Nov 9	-$0.08	$2.92
$47.50	$48.00	1:2	Oct 26	-$0.29	$0.21
$40.00	$43.00	1:2	Oct 30	-$2.86	$0.14
$49.50	$50.00	1:2	Oct 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.28	$0.22
$42.00	$40.00	1:2	Nov 2	-$0.01	$1.99
$47.50	$47.00	1:2	Oct 28	-$0.07	$0.43
$45.00	$44.00	1:2	Nov 4	-$0.08	$0.92
$42.00	$41.00	1:2	Oct 26	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.76%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.32	0.51	0.5%	4.76%	5.25%	4	38
$49.50	Dec 4	$2.09	0.47	1.5%	4.29%	5.80%	1	36
$50.00	Dec 4	$1.87	0.44	2.5%	3.84%	6.38%	78	65
$50.50	Dec 4	$1.68	0.41	3.6%	3.45%	7.01%	79	13
$51.00	Dec 4	$1.50	0.38	4.6%	3.08%	7.67%	48	28
$51.50	Dec 4	$1.34	0.35	5.6%	2.75%	8.37%	7	403
$52.00	Dec 4	$1.19	0.32	6.6%	2.44%	9.09%	24	16
$49.50	Nov 27	$1.86	0.47	1.5%	3.81%	5.33%	7	73
$49.00	Nov 27	$2.08	0.50	0.5%	4.27%	4.76%	9	131
$50.00	Nov 27	$1.65	0.43	2.5%	3.38%	5.93%	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 47,271

Total Puts 24,867

Put/Call Ratio 0.53

Net Difference 22,404

Prior's Put/Call Breakdown

Total Calls 69,379

Total Puts 48,424

Put/Call Ratio 0.70

Net Difference 20,955

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