SLV - Options Database

SLV

iShares Silver Trust

$48.84 +0.25%

(10/26 10:50) ◀

Monday, October 26, 2026 (10:55am)

▶ (10/26 11:00)

◀ 10/26 10:55 ▶

Option Volume

Detail

ℹ

Current (10/26 10:55am) 75,614

Calls: 48,989 (65%)

Puts: 26,625 (35%)

Prior (10/23) 119,892

Calls: 70,473 (59%)

Puts: 49,419 (41%)

Current vs Prior -36.93%

Calls: -30.49% (Calls)

Puts: -46.12% (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 -61.47%

Calls: -58.34%

Puts: -66.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 10:55am) $10.29M

Calls: $4.52M (44%)

Puts: $5.78M (56%)

Prior (10/23) $14.61M

Calls: $5.73M (39%)

Puts: $8.88M (61%)

Current vs Prior -29.55%

Calls: -21.19%

Puts: -34.95%

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 -62.37%

Calls: -57.58%

Puts: -65.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 10:55am) 0.54

Prior (10/23) 0.70

Current vs Prior -22.50%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -15.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 10:55am) 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 1.45% | 3.36%4.28% | 6.22%8.58% | 12.43%

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

Current vs Prior +33.58% | +29.79%+293.21% | +24.23%-5.90% | -3.16%

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

Current vs 7-Day Avg -31.77% | +8.59%+66.78% | +25.54%+112.99% | +23.17%

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

Current vs 7-Day Eod +33.58% | +29.79%+308.80% | +24.79%-5.86% | -3.58%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.84% | 6.04%

Calls: 11.90% | 6.82%

Puts: 13.79% | 5.26%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -52.21% | -30.33%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +7.15% | -26.83%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio dropping 22% - 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
10:55	BEARISH	BULLISH	BULLISH
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 397 of results (avg 4.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 20	6.25	6.35	$6.30	1.6%	2	0.88	41
$40.00	Nov 20	9.00	9.15	$9.07	1.7%	2	0.94	129
$40.00	Nov 13	8.95	9.10	$9.02	1.7%	--	0.96	36
$40.00	Nov 6	8.85	9.00	$8.93	1.7%	--	0.97	42
$40.00	Oct 30	8.80	8.95	$8.88	1.7%	--	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 26	9.60	9.75	$9.68	1.5%	71	1.00	--
$58.50	Nov 6	9.60	9.75	$9.68	1.5%	--	1.00	43
$58.00	Nov 27	9.25	9.40	$9.32	1.6%	1	0.89	19
$58.00	Oct 26	9.10	9.25	$9.18	1.6%	43	1.00	--
$58.00	Oct 30	9.10	9.25	$9.18	1.6%	6	1.00	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.12	0.14	$0.13	15.4%	5.2K	0.36	1.8K
$48.50	Oct 26	0.39	0.44	$0.42	11.9%	5.5K	0.74	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%	285	0.17	444
$48.00	Oct 26	0.80	0.88	$0.84	9.5%	1.2K	0.94	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.27	0.31	$0.29	13.8%	258	0.64	1.8K
$49.50	Oct 26	0.65	0.73	$0.69	11.6%	76	0.89	383
$47.00	Oct 28	0.15	0.18	$0.16	18.8%	623	0.16	499
$47.50	Oct 28	0.22	0.25	$0.24	12.5%	625	0.22	246
$48.00	Oct 28	0.35	0.38	$0.37	8.1%	314	0.31	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.80	7.95	$7.88	1.9%	94	1.00	23
$41.00	Oct 26	7.75	7.90	$7.83	1.9%	30	0.99	133
$45.00	Oct 26	3.75	3.90	$3.83	3.9%	36	0.99	12
$45.50	Oct 26	3.25	3.40	$3.33	4.5%	5	0.99	--
$46.00	Oct 26	2.78	2.89	$2.84	3.9%	64	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.13	1.22	$1.17	7.7%	59	1.00	1.4K
$50.50	Oct 26	1.62	1.73	$1.68	6.5%	38	1.00	317
$51.00	Oct 26	2.12	2.22	$2.17	4.6%	14	1.00	267
$51.50	Oct 26	2.62	2.71	$2.67	3.4%	6	1.00	206
$52.00	Oct 26	3.10	3.25	$3.18	4.7%	70	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 70.5K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.02	0.04	$0.03	66.7%	7.4K	0.11	1.5K
$48.50	Oct 26	0.39	0.44	$0.42	11.9%	5.5K	0.74	910
$49.00	Oct 26	0.12	0.14	$0.13	15.4%	5.2K	0.36	1.8K
$50.00	Oct 28	0.24	0.26	$0.25	8.0%	1.9K	0.25	3.9K
$50.00	Nov 20	1.48	1.53	$1.51	3.3%	1.6K	0.43	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 26	0.01	0.02	$0.02	50.0%	2.4K	0.06	1.2K
$48.50	Oct 26	0.07	0.09	$0.08	25.0%	1.7K	0.26	1.5K
$46.50	Oct 26	0.00	0.01	$0.01	100.0%	1.3K	0.01	2.8K
$44.00	Nov 4	0.13	0.17	$0.15	26.7%	1.2K	0.08	32
$48.00	Nov 20	1.48	1.54	$1.51	4.0%	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 16.4%, max 18.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.2%	35.7%	18.2%	5.5K	1.2K
$49.00	Oct 26	Dec 4	40.6%	35.4%	14.7%	5.2K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	42.2%	35.7%	18.2%	1.7K	1.5K
$49.00	Oct 26	Dec 4	40.6%	35.4%	14.7%	259	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.67, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 27	$0.60	$0.40	$0.60	66%	0.67	$47.60
$52.00	$52.50	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$52.13
$49.00	$49.50	Nov 20	$0.22	$0.28	$0.22	51%	1.27	$49.22
$52.50	$53.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$52.62
$52.50	$53.00	Nov 27	$0.11	$0.39	$0.11	28%	3.55	$52.61

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	92%	0.67	$56.70
$44.00	$43.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$43.89
$47.00	$46.50	Nov 4	$0.10	$0.40	$0.10	27%	4.00	$46.90
$47.50	$47.00	Nov 2	$0.11	$0.39	$0.11	29%	3.55	$47.39
$46.00	$45.00	Nov 6	$0.14	$0.86	$0.14	21%	6.14	$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 26	$0.10	$0.10	$0.40	64%	0.25	$49.10
$49.50	$50.00	Nov 2	$0.20	$0.20	$0.30	59%	0.67	$49.70
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.69
$49.00	$49.50	Oct 28	$0.21	$0.21	$0.29	53%	0.72	$49.21
$49.50	$50.00	Oct 28	$0.15	$0.15	$0.35	64%	0.43	$49.65

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
$47.00	$44.00	Nov 9	$0.50	$0.50	$2.50	70%	0.20	$46.50
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	83%	0.10	$43.63
$44.00	$40.00	Nov 13	$0.25	$0.25	$3.75	86%	0.07	$43.75
$48.50	$48.00	Nov 27	$0.25	$0.25	$0.25	55%	1.00	$48.25

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	40.6%	45.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.47	40.6%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.86% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.13	$0.29	$0.42	$48.58	$49.42	0.86%
$48.50	Oct 26	$0.42	$0.08	$0.50	$48.00	$49.00	1.02%
$49.50	Oct 26	$0.03	$0.69	$0.72	$48.78	$50.22	1.47%
$48.00	Oct 26	$0.84	$0.02	$0.86	$47.14	$48.86	1.76%
$50.00	Oct 26	$0.01	$1.17	$1.18	$48.82	$51.18	2.42%
$47.50	Oct 26	$1.34	$0.01	$1.35	$46.15	$48.85	2.76%
$49.00	Oct 28	$0.61	$0.76	$1.37	$47.63	$50.37	2.81%
$48.50	Oct 28	$0.88	$0.53	$1.41	$47.09	$49.91	2.89%
$49.50	Oct 28	$0.40	$1.05	$1.45	$48.05	$50.95	2.97%
$48.00	Oct 28	$1.21	$0.37	$1.58	$46.42	$49.58	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.00	Oct 26	$0.03	$0.02	$0.05	$47.95	$49.55
$49.50	$48.50	Oct 26	$0.03	$0.08	$0.11	$48.39	$49.61
$51.00	$46.50	Oct 28	$0.09	$0.12	$0.21	$46.29	$51.21
$49.00	$48.00	Oct 26	$0.13	$0.02	$0.15	$47.85	$49.15
$49.00	$48.50	Oct 26	$0.13	$0.08	$0.21	$48.29	$49.21
$51.00	$47.00	Oct 28	$0.09	$0.16	$0.25	$46.75	$51.25
$50.50	$46.50	Oct 28	$0.15	$0.12	$0.27	$46.23	$50.77
$50.50	$47.00	Oct 28	$0.15	$0.16	$0.31	$46.69	$50.81
$51.00	$47.50	Oct 28	$0.09	$0.24	$0.33	$47.17	$51.33
$50.50	$47.50	Oct 28	$0.15	$0.24	$0.39	$47.11	$50.89

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	45%	1.00	$46.25	$52.75
46/46	52/52	Nov 20	$0.28	$0.22	38%	1.27	$46.22	$51.78
46/46	52/52	Nov 20	$0.26	$0.24	42%	1.08	$46.24	$52.26
46/47	52/53	Nov 20	$0.26	$0.24	41%	1.08	$46.74	$52.76
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
46/47	50/51	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$50.77
46/46	53/54	Dec 4	$0.26	$0.24	40%	1.08	$46.24	$53.26
46/47	50/51	Nov 2	$0.21	$0.29	50%	0.72	$46.79	$50.71
46/47	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.73	$52.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.13	$0.37	57%	2.85
$48.50	$49.00	$49.50	Oct 26	$0.19	$0.31	63%	1.63
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	34%	5.25
$45.00	$46.00	$47.00	Nov 4	$0.06	$0.94	15%	15.67
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	58%	2.33
$48.50	$49.00	$49.50	Oct 26	$0.19	$0.31	63%	1.63
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	36%	5.25
$48.50	$49.00	$49.50	Oct 28	$0.06	$0.44	23%	7.33
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	10%	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. 162 found (best net $-0.13, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.13	$2.87
$42.00	$45.00	1:2	Oct 28	-$0.91	$2.09
$47.50	$48.00	1:2	Oct 26	-$0.34	$0.16
$40.00	$43.00	1:2	Oct 30	-$2.92	$0.08
$49.50	$50.00	1:2	Oct 28	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.21	$0.29
$42.00	$40.00	1:2	Nov 2	-$0.01	$1.99
$44.00	$43.00	1:2	Oct 28	$0.00	$1.00
$45.00	$44.00	1:2	Nov 2	-$0.05	$0.95
$48.00	$47.50	1:2	Oct 28	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.38%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.14	0.48	1.4%	4.38%	5.73%	1	36
$50.00	Dec 4	$1.93	0.45	2.4%	3.95%	6.33%	78	65
$49.00	Dec 4	$2.36	0.51	0.3%	4.83%	5.16%	4	38
$50.50	Dec 4	$1.73	0.42	3.4%	3.54%	6.94%	79	13
$51.00	Dec 4	$1.55	0.39	4.4%	3.17%	7.60%	48	28
$51.50	Dec 4	$1.38	0.36	5.5%	2.83%	8.27%	7	403
$52.00	Dec 4	$1.23	0.33	6.5%	2.52%	8.99%	24	16
$49.50	Nov 27	$1.91	0.48	1.4%	3.91%	5.26%	7	73
$49.00	Nov 27	$2.13	0.51	0.3%	4.36%	4.69%	9	131
$50.00	Nov 27	$1.70	0.44	2.4%	3.48%	5.86%	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 48,989

Total Puts 26,625

Put/Call Ratio 0.54

Net Difference 22,364

Prior's Put/Call Breakdown

Total Calls 70,473

Total Puts 49,419

Put/Call Ratio 0.70

Net Difference 21,054

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