SLV - Options Database

SLV

iShares Silver Trust

$48.91 +0.38%

(10/26 11:05) ◀

Monday, October 26, 2026 (11:10am)

▶ (10/26 11:15)

◀ 10/26 11:10 ▶

Option Volume

Detail

ℹ

Current (10/26 11:10am) 86,263

Calls: 58,067 (67%)

Puts: 28,196 (33%)

Prior (10/23) 126,358

Calls: 74,110 (59%)

Puts: 52,248 (41%)

Current vs Prior -31.73%

Calls: -21.65% (Calls)

Puts: -46.03% (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 -56.04%

Calls: -50.62%

Puts: -64.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 11:10am) $11.30M

Calls: $5.10M (45%)

Puts: $6.20M (55%)

Prior (10/23) $15.49M

Calls: $6.02M (39%)

Puts: $9.48M (61%)

Current vs Prior -27.04%

Calls: -15.19%

Puts: -34.55%

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 -58.69%

Calls: -52.07%

Puts: -62.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 11:10am) 0.49

Prior (10/23) 0.70

Current vs Prior -31.12%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -24.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 11:10am) 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 1.39% | 3.37%4.29% | 6.22%8.61% | 12.47%

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

Current vs Prior +27.75% | +30.39%+294.52% | +24.05%-5.59% | -2.82%

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

Current vs 7-Day Avg -34.75% | +9.10%+67.34% | +25.36%+113.70% | +23.60%

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

Current vs 7-Day Eod +27.75% | +30.39%+310.16% | +24.62%-5.55% | -3.24%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.24% | 6.00%

Calls: 17.78% | 6.52%

Puts: 8.70% | 5.48%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -50.73% | -30.80%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +10.49% | -27.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (58,067 calls vs 28,196 puts). P/C ratio dropping 31% - 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
11:10	BEARISH	BULLISH	BULLISH
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 402 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.85	7.95	$7.90	1.3%	30	1.00	133
$42.00	Oct 26	6.85	6.95	$6.90	1.4%	51	1.00	133
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 26	9.55	9.65	$9.60	1.0%	82	0.99	--
$57.00	Oct 26	8.05	8.15	$8.10	1.2%	175	0.99	--
$56.00	Oct 26	7.05	7.15	$7.10	1.4%	76	0.98	--
$58.00	Nov 27	9.15	9.30	$9.23	1.6%	1	0.90	19
$55.00	Oct 26	6.05	6.15	$6.10	1.6%	75	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.44, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.12	0.13	$0.13	7.7%	5.4K	0.40	1.8K
$48.50	Oct 26	0.41	0.49	$0.45	17.8%	5.7K	0.81	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	0.16	$0.16	6.3%	393	0.18	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.22	0.24	$0.23	8.7%	294	0.60	1.8K
$49.50	Oct 26	0.58	0.67	$0.63	14.3%	82	0.89	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
$47.00	Oct 28	0.14	0.17	$0.16	18.8%	626	0.15	499

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 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	7.95	$7.90	1.3%	30	1.00	133
$42.00	Oct 26	6.85	6.95	$6.90	1.4%	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	4.95	$4.90	2.0%	67	1.00	34
$45.00	Oct 26	3.85	3.95	$3.90	2.6%	36	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.05	5.20	$5.13	2.9%	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%	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	7.20	$7.10	2.8%	--	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 80.7K, top 12.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.02	0.03	$0.03	33.3%	12.6K	0.11	1.5K
$48.50	Oct 26	0.41	0.49	$0.45	17.8%	5.7K	0.81	910
$49.00	Oct 26	0.12	0.13	$0.13	7.7%	5.4K	0.40	1.8K
$50.00	Oct 28	0.25	0.27	$0.26	7.7%	2.0K	0.26	3.9K
$50.00	Nov 20	1.52	1.55	$1.54	1.9%	1.9K	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	0.04	0.06	$0.05	40.0%	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	0.14	$0.14	7.1%	1.2K	0.08	32
$48.00	Nov 20	1.47	1.52	$1.50	3.3%	1.1K	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 6.6%, max 8.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	38.9%	35.8%	8.8%	5.7K	1.2K
$49.00	Oct 26	Dec 4	37.2%	35.7%	4.3%	5.4K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 26	Dec 4	38.9%	35.8%	8.8%	2.1K	1.5K
$49.00	Oct 26	Dec 4	37.2%	35.7%	4.3%	295	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.69, 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	34%	2.85	$52.13
$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
$52.00	$52.50	Nov 20	$0.11	$0.39	$0.11	29%	3.55	$52.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Nov 4	$0.11	$0.39	$0.11	31%	3.55	$47.39
$49.50	$49.00	Oct 28	$0.27	$0.23	$0.27	63%	0.85	$49.23
$49.50	$49.00	Nov 2	$0.26	$0.24	$0.26	58%	0.92	$49.24
$44.00	$43.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$43.89
$50.00	$49.50	Oct 30	$0.31	$0.19	$0.31	68%	0.61	$49.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 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	60%	0.25	$49.10
$49.50	$50.00	Nov 2	$0.20	$0.20	$0.30	58%	0.67	$49.70
$49.50	$50.00	Oct 28	$0.16	$0.16	$0.34	63%	0.47	$49.66
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	59%	0.61	$49.69
$50.50	$51.00	Nov 4	$0.15	$0.15	$0.35	68%	0.43	$50.65

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
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	83%	0.10	$43.63
$47.00	$44.00	Nov 9	$0.48	$0.48	$2.52	71%	0.19	$46.52
$44.00	$40.00	Nov 13	$0.23	$0.23	$3.77	87%	0.06	$43.77
$48.50	$48.00	Nov 27	$0.23	$0.23	$0.27	55%	0.85	$48.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.51	37.2%	45.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.50	37.2%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.74% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.13	$0.23	$0.36	$48.64	$49.36	0.74%
$48.50	Oct 26	$0.45	$0.05	$0.50	$48.00	$49.00	1.02%
$49.50	Oct 26	$0.03	$0.63	$0.66	$48.84	$50.16	1.35%
$48.00	Oct 26	$0.92	$0.02	$0.94	$47.06	$48.94	1.92%
$50.00	Oct 26	$0.01	$1.11	$1.12	$48.88	$51.12	2.29%
$49.00	Oct 28	$0.64	$0.73	$1.37	$47.63	$50.37	2.80%
$47.50	Oct 26	$1.41	$0.01	$1.42	$46.08	$48.92	2.90%
$48.50	Oct 28	$0.92	$0.50	$1.42	$47.08	$49.92	2.90%
$49.50	Oct 28	$0.42	$1.00	$1.42	$48.08	$50.92	2.90%
$48.00	Oct 28	$1.25	$0.34	$1.59	$46.41	$49.59	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 3.79%)

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	$0.05	$0.08	$48.42	$49.58
$51.00	$46.50	Oct 28	$0.10	$0.11	$0.21	$46.29	$51.21
$49.00	$48.50	Oct 26	$0.13	$0.05	$0.18	$48.32	$49.18
$49.00	$48.00	Oct 26	$0.13	$0.02	$0.15	$47.85	$49.15
$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. 77 found (best R:R 1.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	50/51	Nov 4	$0.27	$0.23	42%	1.17	$46.73	$50.77
46/47	52/52	Nov 6	$0.24	$0.26	47%	0.92	$46.76	$51.74
46/47	52/53	Nov 20	$0.27	$0.23	41%	1.17	$46.73	$52.77
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	54/54	Dec 4	$0.27	$0.23	39%	1.17	$46.73	$53.77
46/47	51/52	Nov 6	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/47	53/54	Dec 4	$0.28	$0.22	37%	1.27	$46.72	$53.28
47/48	52/52	Nov 6	$0.25	$0.25	42%	1.00	$47.25	$51.75
46/47	52/52	Nov 20	$0.29	$0.21	34%	1.38	$46.71	$51.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.22	$0.28	71%	1.27
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	38%	5.25
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	55%	2.33
$50.00	$51.00	$52.00	Nov 9	$0.08	$0.92	18%	11.50
$46.00	$47.00	$48.00	Nov 13	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.22	$0.28	70%	1.27
$49.00	$49.50	$50.00	Oct 26	$0.08	$0.42	38%	5.25
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	54%	2.33
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$44.00	$45.00	$46.00	Nov 13	$0.05	$0.95	11%	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. 160 found (best net $-0.16, 150 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.16	$2.84
$42.00	$45.00	1:2	Oct 28	-$0.97	$2.03
$47.50	$48.00	1:2	Oct 26	-$0.43	$0.07
$49.50	$50.00	1:2	Oct 28	-$0.10	$0.40
$51.00	$52.00	1:2	Nov 9	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$49.50	1:2	Oct 26	-$0.15	$0.35
$46.00	$45.00	1:2	Oct 30	-$0.06	$0.94
$45.00	$44.00	1:2	Nov 4	-$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

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	$1.26	0.34	6.3%	2.58%	8.89%	26	16
$49.50	Nov 27	$1.95	0.48	1.2%	3.99%	5.19%	8	73
$52.50	Dec 4	$1.12	0.31	7.3%	2.29%	9.63%	43	35
$50.00	Nov 27	$1.73	0.45	2.2%	3.54%	5.77%	84	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 58,067

Total Puts 28,196

Put/Call Ratio 0.49

Net Difference 29,871

Prior's Put/Call Breakdown

Total Calls 74,110

Total Puts 52,248

Put/Call Ratio 0.70

Net Difference 21,862

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