SLV - Options Database

SLV

iShares Silver Trust

$48.91 +0.39%

(10/26 11:00) ◀

Monday, October 26, 2026 (11:05am)

▶ (10/26 11:10)

◀ 10/26 11:05 ▶

Option Volume

Detail

ℹ

Current (10/26 11:05am) 84,685

Calls: 56,933 (67%)

Puts: 27,752 (33%)

Prior (10/23) 124,543

Calls: 73,301 (59%)

Puts: 51,242 (41%)

Current vs Prior -32.00%

Calls: -22.33% (Calls)

Puts: -45.84% (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 -56.84%

Calls: -51.59%

Puts: -64.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:05am) $11.03M

Calls: $5.07M (46%)

Puts: $5.97M (54%)

Prior (10/23) $15.28M

Calls: $5.94M (39%)

Puts: $9.34M (61%)

Current vs Prior -27.78%

Calls: -14.77%

Puts: -36.07%

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 -59.67%

Calls: -52.40%

Puts: -64.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:05am) 0.49

Prior (10/23) 0.70

Current vs Prior -30.27%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -24.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:05am) 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% | 3.37%4.31% | 6.24%8.59% | 12.47%

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

Current vs Prior +33.39% | +30.39%+296.40% | +24.46%-5.81% | -2.82%

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

Current vs 7-Day Avg -31.87% | +9.10%+68.13% | +25.77%+113.20% | +23.60%

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

Current vs 7-Day Eod +33.39% | +30.39%+312.11% | +25.03%-5.77% | -3.24%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.50% | 7.39%

Calls: 8.51% | 6.45%

Puts: 12.50% | 8.33%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -60.92% | -14.76%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -12.37% | -10.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (56,933 calls vs 27,752 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
11:05	BEARISH	BULLISH	BULLISH
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 395 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	9.10	9.25	$9.18	1.6%	2	0.93	129
$43.00	Nov 6	6.05	6.15	$6.10	1.6%	1	0.93	3
$40.00	Nov 13	9.00	9.15	$9.07	1.7%	--	0.96	36
$40.00	Nov 6	8.95	9.10	$9.02	1.7%	--	0.97	42
$40.00	Oct 30	8.90	9.05	$8.98	1.7%	--	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	9.05	9.15	$9.10	1.1%	7	1.00	71
$48.50	Nov 13	1.48	1.50	$1.49	1.3%	24	0.44	414
$55.00	Nov 27	6.40	6.50	$6.45	1.6%	--	0.83	88
$58.50	Oct 26	9.50	9.65	$9.57	1.6%	82	0.99	--
$58.00	Nov 27	9.15	9.30	$9.23	1.6%	1	0.90	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.13	0.14	$0.14	7.1%	5.3K	0.42	1.8K
$48.50	Oct 26	0.45	0.49	$0.47	8.5%	5.6K	0.80	910
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	233	0.07	318
$51.00	Oct 28	0.09	0.10	$0.10	10.0%	518	0.12	779
$50.50	Oct 28	0.15	0.17	$0.16	12.5%	377	0.18	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.05	0.06	$0.06	16.7%	2.1K	0.20	1.5K
$49.00	Oct 26	0.22	0.25	$0.24	12.5%	290	0.57	1.8K
$49.50	Oct 26	0.57	0.66	$0.62	14.5%	80	0.87	383
$47.50	Oct 28	0.21	0.24	$0.22	13.6%	627	0.21	246
$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. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.85	8.00	$7.93	1.9%	30	1.00	133
$42.00	Oct 26	6.85	7.00	$6.93	2.2%	51	1.00	133
$43.00	Oct 26	5.85	6.00	$5.93	2.5%	68	1.00	24
$44.00	Oct 26	4.85	5.00	$4.93	3.0%	67	1.00	34
$45.00	Oct 26	3.85	4.00	$3.93	3.8%	36	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.05	5.15	$5.10	2.0%	15	1.00	1.2K
$54.50	Oct 30	5.50	5.65	$5.58	2.7%	1	1.00	178
$55.00	Oct 30	6.00	6.15	$6.08	2.5%	34	1.00	1.4K
$55.50	Oct 30	6.50	6.70	$6.60	3.0%	--	1.00	499
$56.00	Oct 30	7.00	7.15	$7.08	2.1%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 79.3K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.03	0.04	$0.04	25.0%	12.5K	0.13	1.5K
$48.50	Oct 26	0.45	0.49	$0.47	8.5%	5.6K	0.80	910
$49.00	Oct 26	0.13	0.14	$0.14	7.1%	5.3K	0.42	1.8K
$50.00	Oct 28	0.25	0.28	$0.27	11.1%	2.0K	0.27	3.9K
$50.00	Nov 20	1.53	1.57	$1.55	2.6%	1.7K	0.44	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	0.05	0.06	$0.06	16.7%	2.1K	0.20	1.5K
$46.50	Oct 26	0.00	0.04	$0.02	200.0%	1.3K	0.04	2.8K
$44.00	Nov 4	0.13	0.16	$0.15	20.0%	1.2K	0.08	32
$48.00	Nov 20	1.47	1.52	$1.50	3.3%	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 13.2%, max 15.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	41.4%	35.8%	15.5%	5.7K	1.2K
$49.00	Oct 26	Dec 4	39.5%	35.7%	10.8%	5.3K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	41.4%	35.8%	15.5%	2.1K	1.5K
$49.00	Oct 26	Dec 4	39.5%	35.7%	10.8%	291	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.72, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Dec 4	$0.58	$0.42	$0.58	65%	0.72	$47.58
$47.00	$48.00	Nov 27	$0.60	$0.40	$0.60	66%	0.67	$47.60
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	39%	2.12	$51.16
$52.00	$53.00	Nov 9	$0.14	$0.86	$0.14	22%	6.14	$52.14
$50.50	$51.00	Nov 27	$0.17	$0.33	$0.17	41%	1.94	$50.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	26%	4.00	$46.90
$49.00	$48.50	Nov 6	$0.22	$0.28	$0.22	50%	1.27	$48.78
$49.00	$48.50	Nov 13	$0.22	$0.28	$0.22	49%	1.27	$48.78
$47.50	$47.00	Nov 2	$0.11	$0.39	$0.11	28%	3.55	$47.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 2	$0.20	$0.20	$0.30	58%	0.67	$49.70
$49.00	$50.00	Nov 9	$0.46	$0.46	$0.54	50%	0.85	$49.46
$49.50	$50.00	Oct 28	$0.16	$0.16	$0.34	63%	0.47	$49.66
$50.00	$50.50	Oct 28	$0.11	$0.11	$0.39	74%	0.28	$50.11
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	59%	0.61	$49.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.43	$0.43	$3.57	81%	0.12	$43.57
$47.00	$44.00	Nov 9	$0.48	$0.48	$2.52	71%	0.19	$46.52
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	83%	0.10	$43.63
$44.00	$40.00	Nov 13	$0.23	$0.23	$3.77	87%	0.06	$43.77
$48.00	$47.50	Dec 4	$0.22	$0.22	$0.28	59%	0.79	$47.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.50	39.5%	45.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.48	39.5%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.78% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.14	$0.24	$0.38	$48.62	$49.38	0.78%
$48.50	Oct 26	$0.47	$0.06	$0.53	$47.97	$49.03	1.08%
$49.50	Oct 26	$0.04	$0.62	$0.66	$48.84	$50.16	1.35%
$48.00	Oct 26	$0.95	$0.02	$0.97	$47.03	$48.97	1.98%
$50.00	Oct 26	$0.01	$1.10	$1.11	$48.89	$51.11	2.27%
$49.00	Oct 28	$0.64	$0.72	$1.36	$47.64	$50.36	2.78%
$47.50	Oct 26	$1.42	$0.01	$1.43	$46.07	$48.93	2.92%
$48.50	Oct 28	$0.93	$0.50	$1.43	$47.07	$49.93	2.92%
$49.50	Oct 28	$0.43	$1.00	$1.43	$48.07	$50.93	2.92%
$48.00	Oct 28	$1.26	$0.34	$1.60	$46.40	$49.60	3.27%

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	$0.04	$0.02	$0.06	$47.94	$49.56
$49.50	$48.50	Oct 26	$0.04	$0.06	$0.10	$48.40	$49.60
$51.00	$46.50	Oct 28	$0.10	$0.11	$0.21	$46.29	$51.21
$49.00	$48.00	Oct 26	$0.14	$0.02	$0.16	$47.84	$49.16
$49.00	$48.50	Oct 26	$0.14	$0.06	$0.20	$48.30	$49.20
$51.00	$47.00	Oct 28	$0.10	$0.16	$0.26	$46.74	$51.26
$50.50	$46.50	Oct 28	$0.16	$0.11	$0.27	$46.23	$50.77
$50.50	$47.00	Oct 28	$0.16	$0.16	$0.32	$46.68	$50.82
$54.00	$42.00	Nov 9	$0.20	$0.11	$0.31	$41.69	$54.31
$51.00	$47.50	Oct 28	$0.10	$0.22	$0.32	$47.18	$51.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.00, avg credit $0.33)

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	44%	1.00	$46.25	$52.75
46/47	50/51	Nov 6	$0.28	$0.22	38%	1.27	$46.72	$50.78
46/47	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.69	$52.31
46/46	52/52	Nov 20	$0.26	$0.24	41%	1.08	$46.24	$52.26
46/47	54/54	Dec 4	$0.27	$0.23	39%	1.17	$46.73	$53.77
47/48	50/51	Nov 4	$0.28	$0.22	37%	1.27	$47.22	$50.78
46/47	51/52	Nov 6	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/47	52/53	Nov 20	$0.26	$0.24	41%	1.08	$46.74	$52.76
46/47	53/54	Dec 4	$0.28	$0.22	37%	1.27	$46.72	$53.28
47/48	51/52	Nov 4	$0.25	$0.25	42%	1.00	$47.25	$51.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$49.50	$50.00	Oct 26	$0.07	$0.43	40%	6.14
$48.00	$49.00	$50.00	Nov 9	$0.09	$0.91	21%	10.11
$50.00	$51.00	$52.00	Nov 9	$0.08	$0.92	18%	11.50
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	51%	2.33
$48.50	$49.00	$49.50	Oct 26	$0.23	$0.27	67%	1.17

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	$0.14	$0.36	52%	2.57
$49.00	$49.50	$50.00	Oct 26	$0.10	$0.40	40%	4.00
$44.00	$45.00	$46.00	Nov 13	$0.05	$0.95	11%	19.00
$48.50	$49.00	$49.50	Oct 28	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.18, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.18	$2.82
$42.00	$45.00	1:2	Oct 28	-$1.01	$1.99
$49.50	$50.00	1:2	Oct 28	-$0.11	$0.39
$51.00	$52.00	1:2	Nov 9	-$0.20	$0.80
$47.50	$48.00	1:2	Oct 26	-$0.48	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.14	$0.36
$46.00	$45.00	1:2	Oct 30	-$0.06	$0.94
$44.00	$43.00	1:2	Oct 28	$0.00	$1.00
$48.00	$47.50	1:2	Oct 28	-$0.10	$0.40
$43.00	$41.00	1:2	Oct 28	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.46%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.18	0.49	1.2%	4.46%	5.66%	1	36
$50.00	Dec 4	$1.96	0.46	2.2%	4.01%	6.24%	78	65
$49.00	Dec 4	$2.41	0.52	0.2%	4.93%	5.11%	4	38
$50.50	Dec 4	$1.76	0.42	3.2%	3.60%	6.85%	79	13
$51.00	Dec 4	$1.57	0.39	4.3%	3.21%	7.48%	55	28
$51.50	Dec 4	$1.41	0.36	5.3%	2.88%	8.18%	24	403
$52.00	Dec 4	$1.27	0.34	6.3%	2.60%	8.91%	26	16
$52.50	Dec 4	$1.13	0.31	7.3%	2.31%	9.65%	43	35
$49.00	Nov 27	$2.18	0.51	0.2%	4.46%	4.64%	12	131
$49.50	Nov 27	$1.94	0.48	1.2%	3.97%	5.17%	7	73

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 56,933

Total Puts 27,752

Put/Call Ratio 0.49

Net Difference 29,181

Prior's Put/Call Breakdown

Total Calls 73,301

Total Puts 51,242

Put/Call Ratio 0.70

Net Difference 22,059

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