SLV - Options Database

SLV

iShares Silver Trust

$48.85 +0.27%

(10/26 10:55) ◀

Monday, October 26, 2026 (11:00am)

▶ (10/26 11:05)

◀ 10/26 11:00 ▶

Option Volume

Detail

ℹ

Current (10/26 11:00am) 82,194

Calls: 55,151 (67%)

Puts: 27,043 (33%)

Prior (10/23) 122,322

Calls: 72,068 (59%)

Puts: 50,254 (41%)

Current vs Prior -32.81%

Calls: -23.47% (Calls)

Puts: -46.19% (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 -58.11%

Calls: -53.10%

Puts: -65.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:00am) $10.69M

Calls: $4.87M (46%)

Puts: $5.83M (54%)

Prior (10/23) $14.92M

Calls: $5.87M (39%)

Puts: $9.06M (61%)

Current vs Prior -28.35%

Calls: -17.07%

Puts: -35.67%

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 -60.92%

Calls: -54.29%

Puts: -65.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:00am) 0.49

Prior (10/23) 0.70

Current vs Prior -29.68%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -23.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:00am) 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 1.43% | 3.36%4.30% | 6.22%8.56% | 12.41%

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

Current vs Prior +31.67% | +29.76%+295.01% | +24.21%-6.14% | -3.34%

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

Current vs 7-Day Avg -32.75% | +8.57%+67.55% | +25.51%+112.44% | +22.94%

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

Current vs 7-Day Eod +31.67% | +29.76%+310.67% | +24.77%-6.11% | -3.76%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.68% | 7.95%

Calls: 13.95% | 7.78%

Puts: 7.41% | 8.11%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -60.25% | -8.30%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -10.87% | -3.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (55,151 calls vs 27,043 puts). 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 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
11:00	BEARISH	BULLISH	BULLISH
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 4.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	9.05	9.20	$9.13	1.6%	2	0.93	129
$40.00	Nov 6	8.90	9.05	$8.98	1.7%	--	1.00	42
$40.00	Oct 30	8.85	9.00	$8.93	1.7%	--	0.99	78
$40.00	Nov 2	8.85	9.00	$8.93	1.7%	88	1.00	11
$40.00	Nov 4	8.85	9.00	$8.93	1.7%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 26	9.55	9.70	$9.63	1.6%	71	0.99	--
$55.00	Nov 13	6.25	6.35	$6.30	1.6%	--	0.89	410
$58.00	Nov 27	9.20	9.35	$9.27	1.6%	1	0.90	19
$58.00	Oct 26	9.05	9.20	$9.13	1.6%	44	0.99	--
$58.00	Oct 30	9.05	9.20	$9.13	1.6%	6	1.00	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.12	0.13	$0.13	7.7%	5.2K	0.38	1.8K
$48.50	Oct 26	0.40	0.46	$0.43	14.0%	5.5K	0.77	910
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	233	0.07	318
$50.50	Oct 28	0.14	0.16	$0.15	13.3%	348	0.17	444
$48.00	Oct 26	0.84	0.91	$0.88	8.0%	1.2K	0.94	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.06	0.07	$0.07	14.3%	1.8K	0.23	1.5K
$49.00	Oct 26	0.26	0.28	$0.27	7.4%	272	0.61	1.8K
$49.50	Oct 26	0.62	0.71	$0.67	13.4%	78	0.89	383
$47.00	Oct 28	0.15	0.18	$0.16	18.8%	623	0.16	499
$46.00	Oct 28	0.07	0.08	$0.08	12.5%	301	0.08	851

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.80	7.95	$7.88	1.9%	30	1.00	133
$42.00	Oct 26	6.80	6.95	$6.88	2.2%	51	1.00	133
$43.00	Oct 26	5.80	5.95	$5.88	2.6%	68	1.00	24
$44.00	Oct 26	4.80	4.95	$4.88	3.1%	67	1.00	34
$45.00	Oct 26	3.80	3.95	$3.88	3.9%	36	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.10	5.20	$5.15	1.9%	15	1.00	1.2K
$54.50	Oct 30	5.55	5.70	$5.63	2.7%	1	1.00	178
$55.00	Oct 30	6.05	6.20	$6.13	2.4%	33	1.00	1.4K
$55.50	Oct 30	6.55	6.70	$6.63	2.3%	--	1.00	499
$56.00	Oct 30	7.05	7.20	$7.13	2.1%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 76.9K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.02	0.03	$0.03	33.3%	12.5K	0.10	1.5K
$48.50	Oct 26	0.40	0.46	$0.43	14.0%	5.5K	0.77	910
$49.00	Oct 26	0.12	0.13	$0.13	7.7%	5.2K	0.38	1.8K
$50.00	Oct 28	0.25	0.26	$0.26	3.8%	2.0K	0.26	3.9K
$50.00	Nov 20	1.49	1.54	$1.52	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	0.06	0.07	$0.07	14.3%	1.8K	0.23	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	1.52	$1.50	2.7%	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 12.5%, max 15.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	40.4%	35.7%	13.2%	5.5K	1.2K
$49.00	Oct 26	Dec 4	39.8%	35.5%	12.1%	5.3K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	41.1%	35.7%	15.3%	1.8K	1.5K
$49.00	Oct 26	Dec 4	38.8%	35.5%	9.3%	273	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 0.67, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Dec 4	$0.59	$0.41	$0.59	65%	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	Nov 27	$0.15	$0.35	$0.15	37%	2.33	$51.15
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	39%	2.12	$51.16
$50.00	$50.50	Nov 13	$0.17	$0.33	$0.17	42%	1.94	$50.17

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
$51.00	$50.50	Dec 4	$0.27	$0.23	$0.27	61%	0.85	$50.73
$51.00	$50.50	Nov 20	$0.30	$0.20	$0.30	64%	0.67	$50.70
$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	20%	6.14	$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.12, avg 0.48)

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	62%	0.25	$49.10
$49.50	$50.00	Oct 28	$0.16	$0.16	$0.34	64%	0.47	$49.66
$50.00	$50.50	Oct 28	$0.11	$0.11	$0.39	74%	0.28	$50.11
$50.50	$51.00	Nov 4	$0.15	$0.15	$0.35	69%	0.43	$50.65
$51.50	$52.00	Nov 13	$0.14	$0.14	$0.36	71%	0.39	$51.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.44	$0.44	$3.56	81%	0.12	$43.56
$47.00	$44.00	Nov 9	$0.49	$0.49	$2.51	71%	0.20	$46.51
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	83%	0.10	$43.63
$44.00	$40.00	Nov 13	$0.24	$0.24	$3.76	87%	0.06	$43.76
$48.00	$47.00	Nov 27	$0.39	$0.39	$0.61	59%	0.64	$47.61

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
$49.00	Oct 26	Oct 28	$0.49	39.8%	45.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.47	38.8%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.82% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.13	$0.27	$0.40	$48.60	$49.40	0.82%
$48.50	Oct 26	$0.43	$0.07	$0.50	$48.00	$49.00	1.02%
$49.50	Oct 26	$0.03	$0.67	$0.70	$48.80	$50.20	1.43%
$48.00	Oct 26	$0.88	$0.02	$0.90	$47.10	$48.90	1.84%
$50.00	Oct 26	$0.01	$1.15	$1.16	$48.84	$51.16	2.37%
$49.00	Oct 28	$0.62	$0.74	$1.36	$47.64	$50.36	2.78%
$47.50	Oct 26	$1.37	$0.01	$1.38	$46.12	$48.88	2.82%
$48.50	Oct 28	$0.90	$0.52	$1.42	$47.08	$49.92	2.91%
$49.50	Oct 28	$0.42	$1.03	$1.45	$48.05	$50.95	2.97%
$48.00	Oct 28	$1.23	$0.35	$1.58	$46.42	$49.58	3.23%

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	$0.07	$0.10	$48.40	$49.60
$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	$0.07	$0.20	$48.30	$49.20
$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	$0.23	$0.32	$47.18	$51.32
$50.50	$47.50	Oct 28	$0.15	$0.23	$0.38	$47.12	$50.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Dec 4	$0.30	$0.20	37%	1.50	$46.20	$52.80
46/47	52/53	Dec 4	$0.31	$0.19	34%	1.63	$46.69	$52.81
46/47	50/51	Nov 4	$0.26	$0.24	42%	1.08	$46.74	$50.76
47/48	50/51	Nov 4	$0.28	$0.22	37%	1.27	$47.22	$50.78
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/47	50/51	Nov 6	$0.27	$0.23	38%	1.17	$46.73	$50.77
46/47	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.70	$52.30
48/48	50/50	Oct 30	$0.29	$0.21	34%	1.38	$47.71	$50.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.20	$0.30	67%	1.50
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	56%	2.33
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	36%	5.25
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	21%	9.00
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.20	$0.30	67%	1.50
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	55%	2.33
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	36%	5.25
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	16%	11.50
$47.50	$48.00	$48.50	Oct 28	$0.05	$0.45	19%	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. 159 found (best net $-0.14, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.14	$2.86
$42.00	$45.00	1:2	Oct 28	-$0.98	$2.02
$47.50	$48.00	1:2	Oct 26	-$0.39	$0.11
$49.50	$50.00	1:2	Oct 28	-$0.10	$0.40
$52.00	$53.00	1:2	Nov 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.19	$0.31
$44.00	$43.00	1:2	Oct 28	$0.00	$1.00
$43.00	$41.00	1:2	Oct 28	$0.00	$2.00
$42.00	$40.00	1:2	Nov 2	-$0.02	$1.98
$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 4.40%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.15	0.48	1.3%	4.40%	5.73%	1	36
$49.00	Dec 4	$2.38	0.51	0.3%	4.87%	5.18%	4	38
$50.00	Dec 4	$1.94	0.45	2.4%	3.97%	6.33%	78	65
$50.50	Dec 4	$1.74	0.42	3.4%	3.56%	6.94%	79	13
$51.00	Dec 4	$1.56	0.39	4.4%	3.19%	7.59%	48	28
$51.50	Dec 4	$1.39	0.36	5.4%	2.85%	8.27%	10	403
$52.00	Dec 4	$1.24	0.33	6.5%	2.54%	8.99%	24	16
$49.50	Nov 27	$1.93	0.48	1.3%	3.95%	5.28%	7	73
$52.50	Dec 4	$1.11	0.31	7.5%	2.27%	9.74%	42	35
$49.00	Nov 27	$2.15	0.51	0.3%	4.40%	4.71%	9	131

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 55,151

Total Puts 27,043

Put/Call Ratio 0.49

Net Difference 28,108

Prior's Put/Call Breakdown

Total Calls 72,068

Total Puts 50,254

Put/Call Ratio 0.70

Net Difference 21,814

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