SLV - Options Database

SLV

iShares Silver Trust

$48.84 +0.25%

(10/26 11:55) ◀

Monday, October 26, 2026 (12:00pm)

▶ (10/26 12:05)

◀ 10/26 12:00 ▶

Option Volume

Detail

ℹ

Current (10/26 12:00pm) 109,206

Calls: 68,987 (63%)

Puts: 40,219 (37%)

Prior (10/23) 147,062

Calls: 86,736 (59%)

Puts: 60,326 (41%)

Current vs Prior -25.74%

Calls: -20.46% (Calls)

Puts: -33.33% (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 -44.35%

Calls: -41.34%

Puts: -48.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:00pm) $14.40M

Calls: $5.75M (40%)

Puts: $8.65M (60%)

Prior (10/23) $18.28M

Calls: $7.77M (43%)

Puts: $10.51M (57%)

Current vs Prior -21.24%

Calls: -25.99%

Puts: -17.72%

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 -47.38%

Calls: -45.98%

Puts: -48.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:00pm) 0.58

Prior (10/23) 0.70

Current vs Prior -16.18%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -9.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:00pm) 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 1.29% | 3.38%4.32% | 6.22%8.60% | 12.49%

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

Current vs Prior +18.53% | +30.58%+296.97% | +24.23%-5.68% | -2.68%

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

Current vs 7-Day Avg -39.46% | +9.25%+68.38% | +25.54%+113.50% | +23.78%

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

Current vs 7-Day Eod +18.53% | +30.58%+312.71% | +24.79%-5.64% | -3.10%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.45% | 10.90%

Calls: 17.50% | 10.99%

Puts: 17.39% | 10.81%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -35.06% | +25.72%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +45.62% | +32.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($8.65M). Bullish P/C ratio of 0.58. 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
12:00	BEARISH	BULLISH	BULLISH
11:55	BEARISH	BULLISH	BULLISH
11:50	BEARISH	BULLISH	BULLISH
11:45	BEARISH	BULLISH	BULLISH
11:40	BEARISH	BULLISH	BULLISH
11:35	BEARISH	BULLISH	BULLISH
11:30	BEARISH	BULLISH	BULLISH
11:25	BEARISH	BULLISH	BULLISH
11:20	BEARISH	BULLISH	BULLISH
11:15	BEARISH	BULLISH	BULLISH
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 394 of results (avg 5.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	0.86	0.87	$0.87	1.1%	319	0.29	7.4K
$41.00	Nov 20	8.10	8.25	$8.18	1.8%	1	0.93	17
$43.00	Nov 20	6.25	6.40	$6.33	2.4%	2	0.88	41
$50.00	Nov 20	1.50	1.54	$1.52	2.6%	2.1K	0.43	5.1K
$40.00	Nov 13	8.95	9.20	$9.07	2.8%	--	0.96	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 27	9.20	9.35	$9.27	1.6%	1	0.89	19
$57.50	Nov 27	8.75	8.90	$8.82	1.7%	--	0.88	12
$57.00	Nov 27	8.25	8.40	$8.32	1.8%	--	0.88	15
$56.50	Dec 4	7.85	8.00	$7.93	1.9%	--	0.84	21
$56.50	Nov 27	7.80	7.95	$7.88	1.9%	--	0.87	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.43, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 26	0.36	0.43	$0.40	17.5%	6.1K	0.83	910
$51.00	Oct 28	0.08	0.09	$0.09	11.1%	620	0.11	779
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	376	0.07	318
$50.50	Oct 28	0.14	0.16	$0.15	13.3%	503	0.17	444
$50.00	Oct 28	0.24	0.26	$0.25	8.0%	2.2K	0.26	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.21	0.25	$0.23	17.4%	540	0.67	1.8K
$47.00	Oct 28	0.14	0.16	$0.15	13.3%	637	0.15	499
$46.50	Oct 28	0.10	0.11	$0.11	9.1%	585	0.11	481
$45.50	Oct 28	0.05	0.06	$0.06	16.7%	89	0.06	2.5K
$47.50	Oct 28	0.21	0.25	$0.23	17.4%	637	0.22	246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 26	7.75	8.00	$7.88	3.2%	31	1.00	133
$41.00	Oct 28	7.75	8.05	$7.90	3.8%	94	1.00	23
$42.00	Oct 26	6.75	7.00	$6.88	3.6%	52	0.99	133
$45.50	Oct 26	3.25	3.50	$3.38	7.4%	5	0.99	--
$46.00	Oct 26	2.73	3.00	$2.87	9.4%	76	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.02	1.23	$1.13	18.6%	91	1.00	1.4K
$50.50	Oct 26	1.52	1.72	$1.62	12.3%	47	1.00	317
$51.00	Oct 26	1.99	2.23	$2.11	11.4%	83	1.00	267
$51.50	Oct 26	2.51	2.73	$2.62	8.4%	8	1.00	206
$52.00	Oct 26	3.00	3.25	$3.13	8.0%	85	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 102.7K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.01	0.02	$0.02	50.0%	13.0K	0.08	1.5K
$49.00	Oct 26	0.07	0.09	$0.08	25.0%	7.2K	0.34	1.8K
$48.50	Oct 26	0.36	0.43	$0.40	17.5%	6.1K	0.83	910
$50.00	Oct 30	0.44	0.47	$0.45	6.7%	3.8K	0.32	1.9K
$50.00	Oct 28	0.24	0.26	$0.25	8.0%	2.2K	0.26	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.47	2.58	$2.53	4.3%	5.3K	0.57	27.7K
$48.50	Oct 26	0.03	0.04	$0.04	25.0%	2.9K	0.17	1.5K
$48.00	Oct 26	0.00	0.01	$0.01	100.0%	2.6K	0.03	1.2K
$44.00	Nov 4	0.13	0.15	$0.14	14.3%	1.4K	0.08	32
$46.50	Oct 26	0.00	0.02	$0.01	200.0%	1.3K	0.02	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 0.61, 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
$50.00	$50.50	Dec 4	$0.19	$0.31	$0.19	45%	1.63	$50.19
$46.50	$47.00	Nov 20	$0.32	$0.18	$0.32	70%	0.56	$46.82
$52.00	$52.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$52.12
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	39%	2.12	$51.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$50.00	Oct 30	$0.31	$0.19	$0.31	76%	0.61	$50.19
$47.00	$46.50	Nov 4	$0.10	$0.40	$0.10	26%	4.00	$46.90
$49.50	$49.00	Nov 6	$0.25	$0.25	$0.25	56%	1.00	$49.25
$49.00	$48.50	Oct 30	$0.22	$0.28	$0.22	51%	1.27	$48.78
$45.00	$44.00	Nov 13	$0.13	$0.87	$0.13	18%	6.69	$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.10, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.22	$0.22	$0.28	52%	0.79	$49.22
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.69
$49.00	$49.50	Nov 6	$0.25	$0.25	$0.25	50%	1.00	$49.25
$50.00	$51.00	Nov 9	$0.34	$0.34	$0.66	60%	0.52	$50.34
$49.50	$50.00	Nov 2	$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	Nov 27	$0.38	$0.38	$3.62	83%	0.10	$43.62
$44.00	$40.00	Dec 4	$0.44	$0.44	$3.56	81%	0.12	$43.56
$44.00	$40.00	Nov 13	$0.25	$0.25	$3.75	86%	0.07	$43.75
$47.00	$45.00	Nov 9	$0.40	$0.40	$1.60	71%	0.25	$46.60
$47.00	$46.00	Nov 27	$0.32	$0.32	$0.68	66%	0.47	$46.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.54	33.3%	45.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.51	33.3%	45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.63% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.08	$0.23	$0.31	$48.69	$49.31	0.63%
$48.50	Oct 26	$0.40	$0.04	$0.44	$48.06	$48.94	0.90%
$49.50	Oct 26	$0.02	$0.62	$0.64	$48.86	$50.14	1.31%
$48.00	Oct 26	$0.87	$0.01	$0.88	$47.12	$48.88	1.80%
$50.00	Oct 26	$0.01	$1.13	$1.14	$48.86	$51.14	2.33%
$49.00	Oct 28	$0.62	$0.74	$1.36	$47.64	$50.36	2.78%
$47.50	Oct 26	$1.38	$0.01	$1.39	$46.11	$48.89	2.85%
$48.50	Oct 28	$0.91	$0.52	$1.43	$47.07	$49.93	2.93%
$49.50	Oct 28	$0.40	$1.05	$1.45	$48.05	$50.95	2.97%
$48.00	Oct 28	$1.23	$0.36	$1.59	$46.41	$49.59	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.50	Oct 26	$0.02	$0.04	$0.06	$48.44	$49.56
$49.00	$48.50	Oct 26	$0.08	$0.04	$0.12	$48.38	$49.12
$51.00	$46.50	Oct 28	$0.09	$0.11	$0.20	$46.30	$51.20
$51.00	$47.00	Oct 28	$0.09	$0.15	$0.24	$46.76	$51.24
$50.50	$46.50	Oct 28	$0.15	$0.11	$0.26	$46.24	$50.76
$50.50	$47.00	Oct 28	$0.15	$0.15	$0.30	$46.70	$50.80
$51.00	$47.50	Oct 28	$0.09	$0.23	$0.32	$47.18	$51.32
$54.00	$43.00	Nov 9	$0.19	$0.16	$0.35	$42.65	$54.35
$50.50	$47.50	Oct 28	$0.15	$0.23	$0.38	$47.12	$50.88
$54.00	$44.00	Nov 9	$0.19	$0.23	$0.42	$43.58	$54.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	51/52	Nov 6	$0.26	$0.24	43%	1.08	$46.74	$51.26
46/46	52/53	Nov 20	$0.25	$0.25	44%	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	51/52	Nov 6	$0.23	$0.27	47%	0.85	$46.27	$51.23
47/48	51/52	Nov 4	$0.25	$0.25	42%	1.00	$47.25	$51.25
46/47	52/53	Nov 20	$0.26	$0.24	41%	1.08	$46.74	$52.76
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	34%	1.38	$46.71	$51.79
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	63%	2.33
$47.00	$48.00	$49.00	Nov 9	$0.06	$0.94	20%	15.67
$48.50	$49.00	$49.50	Oct 26	$0.26	$0.24	75%	0.92
$49.00	$50.00	$51.00	Nov 9	$0.09	$0.91	20%	10.11
$52.00	$53.00	$54.00	Nov 9	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.20	$0.30	77%	1.50
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	64%	2.12
$48.00	$50.00	$52.00	Nov 9	$0.45	$1.55	39%	3.44
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	10%	19.00
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.90, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Oct 28	-$0.90	$2.10
$44.00	$47.00	1:2	Nov 9	-$0.18	$2.82
$47.50	$48.00	1:2	Oct 26	-$0.36	$0.14
$49.50	$50.00	1:2	Oct 28	-$0.10	$0.40
$52.00	$53.00	1:2	Nov 9	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$0.05	$1.95
$52.00	$50.00	1:2	Nov 9	-$0.61	$1.39
$50.00	$49.50	1:2	Oct 26	-$0.11	$0.39
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94
$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. 136 found (best yield 4.85%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.37	0.51	0.3%	4.85%	5.18%	4	38
$49.50	Dec 4	$2.12	0.48	1.4%	4.34%	5.69%	30	36
$50.00	Dec 4	$1.91	0.45	2.4%	3.91%	6.29%	79	65
$50.50	Dec 4	$1.73	0.42	3.4%	3.54%	6.94%	80	13
$51.00	Dec 4	$1.55	0.39	4.4%	3.17%	7.60%	57	28
$51.50	Dec 4	$1.39	0.36	5.5%	2.85%	8.29%	24	403
$52.00	Dec 4	$1.24	0.33	6.5%	2.54%	9.01%	55	16
$49.00	Nov 27	$2.15	0.51	0.3%	4.40%	4.73%	13	131
$52.50	Dec 4	$1.10	0.31	7.5%	2.25%	9.75%	43	35
$49.50	Nov 27	$1.91	0.48	1.4%	3.91%	5.26%	38	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 68,987

Total Puts 40,219

Put/Call Ratio 0.58

Net Difference 28,768

Prior's Put/Call Breakdown

Total Calls 86,736

Total Puts 60,326

Put/Call Ratio 0.70

Net Difference 26,410

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