SLV - Options Database

SLV

iShares Silver Trust

$48.89 +0.35%

(10/26 12:05) ◀

Monday, October 26, 2026 (12:10pm)

▶ (10/26 12:15)

◀ 10/26 12:10 ▶

Option Volume

Detail

ℹ

Current (10/26 12:10pm) 111,098

Calls: 70,054 (63%)

Puts: 41,044 (37%)

Prior (10/23) 152,433

Calls: 91,184 (60%)

Puts: 61,249 (40%)

Current vs Prior -27.12%

Calls: -23.17% (Calls)

Puts: -32.99% (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 -43.38%

Calls: -40.43%

Puts: -47.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:10pm) $14.62M

Calls: $5.86M (40%)

Puts: $8.76M (60%)

Prior (10/23) $18.99M

Calls: $8.06M (42%)

Puts: $10.93M (58%)

Current vs Prior -23.02%

Calls: -27.31%

Puts: -19.86%

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 -46.58%

Calls: -44.98%

Puts: -47.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:10pm) 0.59

Prior (10/23) 0.67

Current vs Prior -12.78%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:10pm) 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 1.27% | 3.37%4.30% | 6.20%8.63% | 12.46%

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

Current vs Prior +16.53% | +30.44%+294.69% | +23.70%-5.32% | -2.94%

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

Current vs 7-Day Avg -40.48% | +9.14%+67.41% | +25.00%+114.30% | +23.45%

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

Current vs 7-Day Eod +16.53% | +30.44%+310.34% | +24.26%-5.29% | -3.36%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.76% | 8.58%

Calls: 9.52% | 7.69%

Puts: 10.00% | 9.46%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -63.68% | -1.04%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg -18.55% | +3.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. 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
12:10	BEARISH	BULLISH	BULLISH
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 406 of results (avg 4.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	8.15	8.25	$8.20	1.2%	1	0.92	17
$40.00	Nov 13	9.00	9.15	$9.07	1.7%	--	0.93	36
$41.00	Nov 6	7.95	8.10	$8.03	1.9%	--	0.94	13
$41.00	Oct 26	7.80	7.95	$7.88	1.9%	31	1.00	133
$45.00	Nov 27	4.75	4.85	$4.80	2.1%	4	0.78	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 6	1.17	1.18	$1.17	0.9%	123	0.44	620
$50.00	Nov 20	2.49	2.52	$2.51	1.2%	5.3K	0.57	27.7K
$58.50	Nov 6	9.55	9.70	$9.63	1.6%	--	0.97	43
$58.00	Nov 27	9.20	9.35	$9.27	1.6%	1	0.90	19
$58.00	Nov 6	9.05	9.20	$9.13	1.6%	--	0.97	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.08	0.09	$0.09	11.1%	7.4K	0.37	1.8K
$48.50	Oct 26	0.40	0.44	$0.42	9.5%	6.1K	0.86	910
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	376	0.07	318
$51.00	Oct 28	0.09	0.10	$0.10	10.0%	627	0.12	779
$50.50	Oct 28	0.15	0.16	$0.16	6.3%	540	0.17	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.19	0.21	$0.20	10.0%	568	0.63	1.8K
$49.50	Oct 26	0.58	0.67	$0.63	14.3%	116	0.92	383
$46.00	Oct 28	0.06	0.07	$0.07	14.3%	313	0.07	851
$47.00	Oct 28	0.14	0.16	$0.15	13.3%	638	0.15	499
$46.50	Oct 28	0.10	0.11	$0.11	9.1%	597	0.11	481

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	7.80	7.95	$7.88	1.9%	31	1.00	133
$42.00	Oct 26	6.80	6.95	$6.88	2.2%	55	1.00	133
$43.00	Oct 26	5.80	6.00	$5.90	3.4%	73	1.00	24
$44.00	Oct 26	4.80	5.00	$4.90	4.1%	69	1.00	34
$45.00	Oct 26	3.80	4.00	$3.90	5.1%	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%	43	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%	36	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%	3	1.00	326

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 104.5K, 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	0.09	$0.09	11.1%	7.4K	0.37	1.8K
$48.50	Oct 26	0.40	0.44	$0.42	9.5%	6.1K	0.86	910
$50.00	Oct 30	0.47	0.49	$0.48	4.2%	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	2.49	2.52	$2.51	1.2%	5.3K	0.57	27.7K
$48.50	Oct 26	0.02	0.03	$0.03	33.3%	3.1K	0.14	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. 169 found (best R:R 0.67, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 27	$0.60	$0.40	$0.60	66%	0.67	$47.60
$49.00	$49.50	Dec 4	$0.22	$0.28	$0.22	52%	1.27	$49.22
$52.00	$52.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$52.12
$46.50	$47.00	Nov 20	$0.32	$0.18	$0.32	70%	0.56	$46.82
$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
$50.00	$49.50	Nov 2	$0.30	$0.20	$0.30	66%	0.67	$49.70
$49.50	$49.00	Oct 28	$0.28	$0.22	$0.28	64%	0.79	$49.22
$48.50	$48.00	Nov 6	$0.19	$0.31	$0.19	44%	1.63	$48.31
$48.00	$47.50	Nov 2	$0.14	$0.36	$0.14	35%	2.57	$47.86
$51.50	$51.00	Nov 20	$0.32	$0.18	$0.32	68%	0.56	$51.18

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
$50.00	$50.50	Oct 30	$0.15	$0.15	$0.35	67%	0.43	$50.15
$49.00	$49.50	Oct 28	$0.22	$0.22	$0.28	52%	0.79	$49.22
$49.00	$49.50	Nov 2	$0.24	$0.24	$0.26	50%	0.92	$49.24
$49.50	$50.00	Oct 28	$0.15	$0.15	$0.35	64%	0.43	$49.65
$49.50	$50.00	Nov 2	$0.19	$0.19	$0.31	58%	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	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 13	$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 $0.54, cheapest $0.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.54	31.6%	45.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 26	Oct 28	$0.54	31.6%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.59% of stock, avg 7.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.09	$0.20	$0.29	$48.71	$49.29	0.59%
$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	$0.90	$0.01	$0.91	$47.09	$48.91	1.86%
$50.00	Oct 26	$0.01	$1.11	$1.12	$48.88	$51.12	2.29%
$49.00	Oct 28	$0.63	$0.74	$1.37	$47.63	$50.37	2.80%
$47.50	Oct 26	$1.40	$0.01	$1.41	$46.09	$48.91	2.88%
$48.50	Oct 28	$0.91	$0.50	$1.41	$47.09	$49.91	2.88%
$49.50	Oct 28	$0.41	$1.02	$1.43	$48.07	$50.93	2.92%
$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. 252 found (cheapest 0.10% of stock, avg 3.86%)

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	$0.10	$0.11	$0.21	$46.29	$51.21
$51.00	$47.00	Oct 28	$0.10	$0.15	$0.25	$46.75	$51.25
$50.50	$46.50	Oct 28	$0.16	$0.11	$0.27	$46.23	$50.77
$50.50	$47.00	Oct 28	$0.16	$0.15	$0.31	$46.69	$50.81
$51.00	$47.50	Oct 28	$0.10	$0.23	$0.33	$47.17	$51.33
$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
$54.00	$44.00	Nov 9	$0.20	$0.23	$0.43	$43.57	$54.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.30	$0.20	35%	1.50	$46.20	$52.30
47/48	52/52	Nov 6	$0.26	$0.24	42%	1.08	$47.24	$51.76
46/46	52/52	Nov 6	$0.21	$0.29	52%	0.72	$46.29	$51.71
46/47	52/52	Nov 20	$0.28	$0.22	38%	1.27	$46.72	$52.28
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
46/47	52/52	Nov 6	$0.23	$0.27	47%	0.85	$46.77	$51.73
47/48	50/51	Nov 6	$0.30	$0.20	33%	1.50	$47.20	$50.80
47/48	50/50	Oct 30	$0.26	$0.24	40%	1.08	$47.24	$50.26
46/47	50/51	Nov 4	$0.25	$0.25	42%	1.00	$46.75	$50.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.33, 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	58%	2.33
$48.50	$49.00	$49.50	Oct 26	$0.26	$0.24	78%	0.92
$49.00	$49.50	$50.00	Oct 26	$0.06	$0.44	35%	7.33
$46.00	$47.00	$48.00	Nov 13	$0.06	$0.94	16%	15.67
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.15	$0.35	60%	2.33
$49.00	$49.50	$50.00	Oct 26	$0.05	$0.45	35%	9.00
$48.50	$49.00	$49.50	Oct 26	$0.26	$0.24	78%	0.92
$48.00	$50.00	$52.00	Nov 9	$0.45	$1.55	39%	3.44
$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 $-0.18, 150 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	-$1.00	$2.00
$47.50	$48.00	1:2	Oct 26	-$0.40	$0.10
$50.00	$50.50	1:2	Oct 28	-$0.06	$0.44
$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	-$0.15	$0.35
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94
$47.50	$47.00	1:2	Oct 28	-$0.07	$0.43

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	1.2%	4.42%	5.67%	30	36
$50.00	Dec 4	$1.94	0.45	2.3%	3.97%	6.24%	83	65
$49.00	Dec 4	$2.38	0.52	0.2%	4.87%	5.09%	4	38
$50.50	Dec 4	$1.74	0.42	3.3%	3.56%	6.85%	80	13
$51.00	Dec 4	$1.56	0.39	4.3%	3.19%	7.51%	57	28
$51.50	Dec 4	$1.39	0.36	5.3%	2.84%	8.18%	24	403
$52.00	Dec 4	$1.25	0.33	6.4%	2.56%	8.92%	56	16
$49.50	Nov 27	$1.94	0.48	1.2%	3.97%	5.22%	38	73
$49.00	Nov 27	$2.17	0.51	0.2%	4.44%	4.66%	14	131
$52.50	Dec 4	$1.10	0.31	7.4%	2.25%	9.63%	43	35

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 70,054

Total Puts 41,044

Put/Call Ratio 0.59

Net Difference 29,010

Prior's Put/Call Breakdown

Total Calls 91,184

Total Puts 61,249

Put/Call Ratio 0.67

Net Difference 29,935

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