SLV - Options Database

SLV

iShares Silver Trust

$48.87 +0.31%

(10/26 12:00) ◀

Monday, October 26, 2026 (12:05pm)

▶ (10/26 12:10)

◀ 10/26 12:05 ▶

Option Volume

Detail

ℹ

Current (10/26 12:05pm) 109,942

Calls: 69,488 (63%)

Puts: 40,454 (37%)

Prior (10/23) 151,193

Calls: 90,509 (60%)

Puts: 60,684 (40%)

Current vs Prior -27.28%

Calls: -23.23% (Calls)

Puts: -33.34% (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 -43.97%

Calls: -40.91%

Puts: -48.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:05pm) $14.48M

Calls: $5.83M (40%)

Puts: $8.65M (60%)

Prior (10/23) $18.56M

Calls: $7.88M (42%)

Puts: $10.68M (58%)

Current vs Prior -21.98%

Calls: -26.00%

Puts: -19.02%

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 -47.07%

Calls: -45.22%

Puts: -48.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:05pm) 0.58

Prior (10/23) 0.67

Current vs Prior -13.17%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -9.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:05pm) 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 1.31% | 3.38%4.30% | 6.20%8.64% | 12.44%

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

Current vs Prior +20.33% | +30.50%+294.85% | +23.75%-5.28% | -3.06%

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

Current vs 7-Day Avg -38.54% | +9.19%+67.48% | +25.05%+114.39% | +23.30%

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

Current vs 7-Day Eod +20.33% | +30.50%+310.50% | +24.31%-5.25% | -3.48%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.08% | 9.29%

Calls: 21.43% | 7.61%

Puts: 22.73% | 10.96%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -17.83% | +7.15%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +84.26% | +12.55%

Liquidity Expensive

Add Card

🤖 AI Insights

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
12:05	BEARISH	BULLISH	BULLISH
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 402 of results (avg 4.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	8.85	9.00	$8.93	1.7%	96	0.99	78
$40.00	Nov 2	8.85	9.00	$8.93	1.7%	150	0.99	11
$41.00	Nov 20	8.10	8.25	$8.18	1.8%	1	0.93	17
$41.00	Nov 4	7.90	8.05	$7.98	1.9%	--	0.97	13
$41.00	Oct 26	7.80	7.95	$7.88	1.9%	31	0.99	133

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 20	8.20	8.30	$8.25	1.2%	12	0.90	1.6K
$58.50	Oct 26	9.55	9.70	$9.63	1.6%	97	1.00	--
$58.00	Nov 27	9.20	9.35	$9.27	1.6%	1	0.89	19
$58.00	Oct 26	9.05	9.20	$9.13	1.6%	61	1.00	--
$58.00	Oct 30	9.05	9.20	$9.13	1.6%	7	1.00	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.44, cheapest $0.63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	376	0.07	318
$48.00	Oct 26	0.82	0.94	$0.88	13.6%	1.4K	0.97	152
$50.50	Oct 28	0.15	0.16	$0.16	6.3%	524	0.18	444
$50.00	Oct 28	0.25	0.27	$0.26	7.7%	2.2K	0.26	3.9K
$53.00	Oct 30	0.05	0.06	$0.06	16.7%	164	0.06	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.58	0.68	$0.63	15.9%	108	0.92	383
$47.00	Oct 28	0.14	0.16	$0.15	13.3%	638	0.15	499
$47.50	Oct 28	0.21	0.25	$0.23	17.4%	638	0.21	246
$45.50	Oct 28	0.05	0.06	$0.06	16.7%	89	0.06	2.5K
$48.00	Oct 28	0.32	0.35	$0.34	8.8%	657	0.30	2.1K

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 28	7.80	8.00	$7.90	2.5%	94	1.00	23
$41.00	Oct 26	7.80	7.95	$7.88	1.9%	31	0.99	133
$42.00	Oct 26	6.80	6.95	$6.88	2.2%	55	0.99	133
$45.50	Oct 26	3.30	3.45	$3.38	4.4%	5	0.99	--
$46.00	Oct 26	2.80	2.94	$2.87	4.9%	76	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.07	1.20	$1.14	11.4%	91	1.00	1.4K
$50.50	Oct 26	1.57	1.70	$1.64	7.9%	47	1.00	317
$51.00	Oct 26	2.06	2.20	$2.13	6.6%	83	1.00	267
$51.50	Oct 26	2.56	2.70	$2.63	5.3%	8	1.00	206
$52.00	Oct 26	3.05	3.20	$3.13	4.8%	85	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 103.4K, 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	0.08	0.10	$0.09	22.2%	7.4K	0.38	1.8K
$48.50	Oct 26	0.37	0.46	$0.42	21.4%	6.1K	0.85	910
$50.00	Oct 30	0.46	0.48	$0.47	4.3%	3.8K	0.33	1.9K
$50.00	Oct 28	0.25	0.27	$0.26	7.7%	2.2K	0.26	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.46	2.56	$2.51	4.0%	5.3K	0.56	27.7K
$48.50	Oct 26	0.02	0.04	$0.03	66.7%	3.0K	0.15	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. 165 found (best R:R 2.57, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Dec 4	$0.14	$0.36	$0.14	36%	2.57	$51.64
$52.00	$52.50	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$52.12
$52.50	$53.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$52.62
$47.00	$48.00	Nov 27	$0.61	$0.39	$0.61	66%	0.64	$47.61
$50.00	$50.50	Nov 27	$0.19	$0.31	$0.19	44%	1.63	$50.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Nov 6	$0.21	$0.29	$0.21	50%	1.38	$48.79
$49.50	$49.00	Oct 28	$0.27	$0.23	$0.27	63%	0.85	$49.23
$48.00	$47.50	Nov 6	$0.16	$0.34	$0.16	38%	2.13	$47.84
$47.00	$46.50	Nov 4	$0.10	$0.40	$0.10	26%	4.00	$46.90
$48.00	$47.50	Nov 2	$0.14	$0.36	$0.14	35%	2.57	$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.10, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.23	$0.23	$0.27	51%	0.85	$49.23
$49.50	$50.00	Nov 6	$0.22	$0.22	$0.28	55%	0.79	$49.72
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	59%	0.61	$49.69
$50.50	$51.00	Nov 2	$0.12	$0.12	$0.38	72%	0.32	$50.62
$50.00	$50.50	Oct 30	$0.14	$0.14	$0.36	67%	0.39	$50.14

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	87%	0.07	$43.75
$47.00	$45.00	Nov 9	$0.40	$0.40	$1.60	71%	0.25	$46.60
$48.50	$48.00	Nov 6	$0.22	$0.22	$0.28	56%	0.79	$48.28

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	$0.55	34.3%	45.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.51	34.3%	45.5%

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	$0.09	$0.22	$0.31	$48.69	$49.31	0.63%
$48.50	Oct 26	$0.42	$0.03	$0.45	$48.05	$48.95	0.92%
$49.50	Oct 26	$0.02	$0.63	$0.65	$48.85	$50.15	1.33%
$48.00	Oct 26	$0.88	$0.01	$0.89	$47.11	$48.89	1.82%
$50.00	Oct 26	$0.01	$1.14	$1.15	$48.85	$51.15	2.35%
$49.00	Oct 28	$0.64	$0.73	$1.37	$47.63	$50.37	2.80%
$47.50	Oct 26	$1.38	$0.01	$1.39	$46.11	$48.89	2.84%
$49.50	Oct 28	$0.41	$1.00	$1.41	$48.09	$50.91	2.89%
$48.50	Oct 28	$0.92	$0.50	$1.42	$47.08	$49.92	2.91%
$48.00	Oct 28	$1.24	$0.34	$1.58	$46.42	$49.58	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.50	Oct 26	$0.02	$0.03	$0.05	$48.45	$49.55
$49.00	$48.50	Oct 26	$0.09	$0.03	$0.12	$48.38	$49.12
$51.00	$46.50	Oct 28	$0.09	$0.10	$0.19	$46.31	$51.19
$51.00	$47.00	Oct 28	$0.09	$0.15	$0.24	$46.76	$51.24
$50.50	$46.50	Oct 28	$0.16	$0.10	$0.26	$46.24	$50.76
$50.50	$47.00	Oct 28	$0.16	$0.15	$0.31	$46.69	$50.81
$51.00	$47.50	Oct 28	$0.09	$0.23	$0.32	$47.18	$51.32
$54.00	$43.00	Nov 9	$0.20	$0.16	$0.36	$42.64	$54.36
$50.50	$47.50	Oct 28	$0.16	$0.23	$0.39	$47.11	$50.89
$50.00	$46.50	Oct 28	$0.26	$0.10	$0.36	$46.14	$50.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.31	$0.19	35%	1.63	$46.19	$52.31
46/47	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.69	$52.31
46/46	52/53	Dec 4	$0.28	$0.22	37%	1.27	$46.22	$52.78
47/48	50/51	Nov 6	$0.30	$0.20	33%	1.50	$47.20	$50.80
46/46	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.25	$50.75
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
46/46	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.23	$51.77
46/47	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.73	$52.27
47/48	50/51	Nov 4	$0.27	$0.23	37%	1.17	$47.23	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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	60%	2.85
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	35%	7.33
$48.50	$49.00	$49.50	Oct 26	$0.26	$0.24	77%	0.92
$45.00	$46.00	$47.00	Nov 4	$0.05	$0.95	14%	19.00
$50.00	$51.00	$52.00	Nov 9	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 26	$0.22	$0.28	76%	1.27
$48.00	$50.00	$52.00	Nov 9	$0.45	$1.55	39%	3.44
$48.00	$48.50	$49.00	Oct 26	$0.17	$0.33	60%	1.94
$49.00	$49.50	$50.00	Oct 26	$0.10	$0.40	38%	4.00
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	16%	11.50

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, 151 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	-$0.96	$2.04
$47.50	$48.00	1:2	Oct 26	-$0.38	$0.12
$51.00	$52.00	1:2	Nov 9	-$0.20	$0.80
$49.50	$50.00	1:2	Oct 28	-$0.11	$0.39

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	-$0.60	$1.40
$50.00	$49.50	1:2	Oct 26	-$0.12	$0.38
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94
$42.00	$40.00	1:2	Nov 2	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 4.42%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.16	0.49	1.3%	4.42%	5.71%	30	36
$49.00	Dec 4	$2.39	0.52	0.3%	4.89%	5.16%	4	38
$50.00	Dec 4	$1.94	0.45	2.3%	3.97%	6.28%	79	65
$50.50	Dec 4	$1.74	0.42	3.3%	3.56%	6.90%	80	13
$51.00	Dec 4	$1.56	0.39	4.4%	3.19%	7.55%	57	28
$51.50	Dec 4	$1.39	0.36	5.4%	2.84%	8.23%	24	403
$52.00	Dec 4	$1.26	0.34	6.4%	2.58%	8.98%	56	16
$49.50	Nov 27	$1.94	0.48	1.3%	3.97%	5.26%	38	73
$49.00	Nov 27	$2.16	0.51	0.3%	4.42%	4.69%	13	131
$50.00	Nov 27	$1.72	0.45	2.3%	3.52%	5.83%	96	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 69,488

Total Puts 40,454

Put/Call Ratio 0.58

Net Difference 29,034

Prior's Put/Call Breakdown

Total Calls 90,509

Total Puts 60,684

Put/Call Ratio 0.67

Net Difference 29,825

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