SLV - Options Database

SLV

iShares Silver Trust

$48.84 +0.25%

(10/26 12:40) ◀

Monday, October 26, 2026 (12:45pm)

▶ (10/26 12:50)

◀ 10/26 12:45 ▶

Option Volume

Detail

ℹ

Current (10/26 12:45pm) 118,555

Calls: 74,591 (63%)

Puts: 43,964 (37%)

Prior (10/23) 165,709

Calls: 99,120 (60%)

Puts: 66,589 (40%)

Current vs Prior -28.46%

Calls: -24.75% (Calls)

Puts: -33.98% (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 -39.58%

Calls: -36.57%

Puts: -44.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 12:45pm) $15.27M

Calls: $6.14M (40%)

Puts: $9.13M (60%)

Prior (10/23) $20.88M

Calls: $8.81M (42%)

Puts: $12.07M (58%)

Current vs Prior -26.87%

Calls: -30.28%

Puts: -24.38%

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 -44.18%

Calls: -42.28%

Puts: -45.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 12:45pm) 0.59

Prior (10/23) 0.67

Current vs Prior -12.27%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26 12:45pm) 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 1.19% | 3.34%4.28% | 6.18%8.60% | 12.43%

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

Current vs Prior +9.12% | +28.99%+293.21% | +23.42%-5.68% | -3.16%

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

Current vs 7-Day Avg -44.27% | +7.93%+66.78% | +24.71%+113.50% | +23.17%

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

Current vs 7-Day Eod +9.12% | +28.99%+308.80% | +23.97%-5.64% | -3.58%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.87% | 9.31%

Calls: 16.22% | 7.95%

Puts: 9.52% | 10.67%

Prior 26.87% | 8.67%

Calls: 38.10% | 4.84%

Puts: 15.63% | 12.50%

Current vs Prior -52.10% | +7.38%

Prior 7-Day Avg 11.98% | 8.25%

Calls: 14.07% | 8.45%

Puts: 9.90% | 8.06%

Current vs 7-Day Avg +7.40% | +12.79%

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
12:45	BEARISH	BULLISH	BULLISH
12:40	BEARISH	BULLISH	BULLISH
12:35	BEARISH	BULLISH	BULLISH
12:30	BEARISH	BULLISH	BULLISH
12:25	BEARISH	BULLISH	BULLISH
12:20	BEARISH	BULLISH	BULLISH
12:15	BEARISH	BULLISH	BULLISH
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 411 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	8.10	8.20	$8.15	1.2%	1	0.92	17
$55.00	Dec 4	0.63	0.64	$0.64	1.6%	19	0.19	43
$43.00	Nov 20	6.25	6.35	$6.30	1.6%	2	0.87	41
$40.00	Nov 13	8.95	9.10	$9.02	1.7%	--	0.93	36
$40.00	Oct 30	8.80	8.95	$8.88	1.7%	97	0.99	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 26	9.60	9.75	$9.68	1.5%	101	1.00	--
$58.50	Nov 6	9.60	9.75	$9.68	1.5%	--	0.97	43
$58.00	Oct 26	9.10	9.25	$9.18	1.6%	65	1.00	--
$58.00	Oct 30	9.10	9.25	$9.18	1.6%	7	1.00	71
$58.00	Nov 6	9.10	9.25	$9.18	1.6%	--	0.97	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	7.8K	0.30	1.8K
$48.50	Oct 26	0.34	0.40	$0.37	16.2%	6.2K	0.85	910
$51.50	Oct 28	0.05	0.06	$0.06	16.7%	382	0.07	318
$48.00	Oct 26	0.79	0.88	$0.84	10.7%	1.4K	0.97	152
$50.50	Oct 28	0.14	0.15	$0.15	6.7%	742	0.17	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 26	0.20	0.22	$0.21	9.5%	733	0.70	1.8K
$49.50	Oct 26	0.64	0.72	$0.68	11.8%	141	0.93	383
$46.50	Oct 28	0.10	0.11	$0.11	9.1%	618	0.11	481
$47.00	Oct 28	0.15	0.16	$0.16	6.3%	640	0.15	499
$45.50	Oct 28	0.05	0.06	$0.06	16.7%	89	0.06	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.75	7.95	$7.85	2.5%	94	1.00	23
$42.00	Oct 28	6.75	6.95	$6.85	2.9%	94	1.00	16
$40.00	Nov 2	8.80	9.00	$8.90	2.2%	150	1.00	11
$41.00	Nov 2	7.80	8.00	$7.90	2.5%	--	1.00	16
$42.00	Nov 2	6.80	7.00	$6.90	2.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 26	1.12	1.22	$1.17	8.5%	138	1.00	1.4K
$50.50	Oct 26	1.59	1.72	$1.66	7.8%	51	1.00	317
$51.00	Oct 26	2.12	2.22	$2.17	4.6%	86	1.00	267
$51.50	Oct 26	2.62	2.72	$2.67	3.7%	10	1.00	206
$52.00	Oct 26	3.10	3.25	$3.18	4.7%	85	1.00	164

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 111.3K, top 13.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 26	0.01	0.02	$0.02	50.0%	13.2K	0.07	1.5K
$49.00	Oct 26	0.05	0.06	$0.06	16.7%	7.8K	0.30	1.8K
$48.50	Oct 26	0.34	0.40	$0.37	16.2%	6.2K	0.85	910
$50.00	Oct 30	0.43	0.45	$0.44	4.5%	3.9K	0.31	1.9K
$50.00	Oct 28	0.23	0.25	$0.24	8.3%	2.3K	0.25	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.50	2.58	$2.54	3.1%	5.3K	0.57	27.7K
$48.50	Oct 26	0.02	0.03	$0.03	33.3%	3.8K	0.15	1.5K
$48.00	Oct 26	0.00	0.01	$0.01	100.0%	2.6K	0.03	1.2K
$45.00	Nov 20	0.62	0.64	$0.63	3.2%	1.7K	0.20	16.6K
$44.00	Nov 4	0.13	0.15	$0.14	14.3%	1.4K	0.08	32

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. 163 found (best R:R 3.17, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	33%	3.17	$52.12
$52.00	$52.50	Nov 27	$0.11	$0.39	$0.11	31%	3.55	$52.11
$50.00	$50.50	Nov 27	$0.18	$0.32	$0.18	44%	1.78	$50.18
$49.00	$49.50	Nov 20	$0.22	$0.28	$0.22	51%	1.27	$49.22
$50.00	$50.50	Nov 20	$0.18	$0.32	$0.18	43%	1.78	$50.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 6	$0.19	$0.31	$0.19	45%	1.63	$48.31
$49.00	$48.50	Oct 28	$0.22	$0.28	$0.22	53%	1.27	$48.78
$50.00	$48.00	Nov 9	$0.99	$1.01	$0.99	61%	1.02	$49.01
$46.00	$45.00	Nov 13	$0.18	$0.82	$0.18	24%	4.56	$45.82
$49.50	$49.00	Oct 30	$0.27	$0.23	$0.27	60%	0.85	$49.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.10, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Oct 28	$0.16	$0.16	$0.34	65%	0.47	$49.66
$49.50	$50.00	Oct 30	$0.19	$0.19	$0.31	60%	0.61	$49.69
$49.50	$50.00	Nov 2	$0.19	$0.19	$0.31	59%	0.61	$49.69
$49.50	$50.00	Nov 6	$0.21	$0.21	$0.29	56%	0.72	$49.71
$49.50	$50.00	Nov 4	$0.20	$0.20	$0.30	57%	0.67	$49.70

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	70%	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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.55% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 26	$0.06	$0.21	$0.27	$48.73	$49.27	0.55%
$48.50	Oct 26	$0.37	$0.03	$0.40	$48.10	$48.90	0.82%
$49.50	Oct 26	$0.02	$0.68	$0.70	$48.80	$50.20	1.43%
$48.00	Oct 26	$0.84	$0.01	$0.85	$47.15	$48.85	1.74%
$50.00	Oct 26	$0.01	$1.17	$1.18	$48.82	$51.18	2.42%
$49.00	Oct 28	$0.59	$0.75	$1.34	$47.66	$50.34	2.74%
$47.50	Oct 26	$1.34	$0.01	$1.35	$46.15	$48.85	2.76%
$48.50	Oct 28	$0.88	$0.53	$1.41	$47.09	$49.91	2.89%
$49.50	Oct 28	$0.40	$1.04	$1.44	$48.06	$50.94	2.95%
$48.00	Oct 28	$1.19	$0.36	$1.55	$46.45	$49.55	3.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 3.89%)

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	$0.06	$0.03	$0.09	$48.41	$49.09
$51.00	$46.50	Oct 28	$0.09	$0.11	$0.20	$46.30	$51.20
$51.00	$47.00	Oct 28	$0.09	$0.16	$0.25	$46.75	$51.25
$50.50	$46.50	Oct 28	$0.15	$0.11	$0.26	$46.24	$50.76
$50.50	$47.00	Oct 28	$0.15	$0.16	$0.31	$46.69	$50.81
$51.00	$47.50	Oct 28	$0.09	$0.24	$0.33	$47.17	$51.33
$50.00	$46.50	Oct 28	$0.24	$0.11	$0.35	$46.15	$50.35
$50.50	$47.50	Oct 28	$0.15	$0.24	$0.39	$47.11	$50.89
$50.00	$47.00	Oct 28	$0.24	$0.16	$0.40	$46.60	$50.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Dec 4	$0.30	$0.20	37%	1.50	$46.20	$52.80
46/46	52/52	Nov 20	$0.26	$0.24	42%	1.08	$46.24	$52.26
46/47	51/52	Nov 6	$0.25	$0.25	43%	1.00	$46.75	$51.25
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
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
47/48	51/52	Nov 6	$0.27	$0.23	38%	1.17	$47.23	$51.27
46/47	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.73	$52.27
46/46	51/52	Nov 6	$0.22	$0.28	48%	0.79	$46.28	$51.22
47/48	50/51	Nov 6	$0.29	$0.21	33%	1.38	$47.21	$50.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	67%	2.13
$48.50	$49.00	$49.50	Oct 26	$0.27	$0.23	78%	0.85
$46.00	$47.00	$48.00	Nov 13	$0.07	$0.93	16%	13.29
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	21%	8.09
$52.00	$53.00	$54.00	Nov 9	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 26	$0.16	$0.34	67%	2.12
$48.50	$49.00	$49.50	Oct 26	$0.29	$0.21	78%	0.72
$48.00	$50.00	$52.00	Nov 9	$0.47	$1.53	39%	3.26
$44.00	$45.00	$46.00	Nov 6	$0.05	$0.95	10%	19.00
$47.50	$48.00	$48.50	Oct 28	$0.05	$0.45	19%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.15, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$47.00	1:2	Nov 9	-$0.15	$2.85
$42.00	$45.00	1:2	Oct 28	-$0.91	$2.09
$40.00	$44.00	1:2	Dec 4	-$2.21	$1.79
$47.50	$48.00	1:2	Oct 26	-$0.34	$0.16
$49.50	$50.00	1:2	Oct 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Nov 9	-$0.09	$1.91
$52.00	$50.00	1:2	Nov 9	-$0.61	$1.39
$50.00	$49.50	1:2	Oct 26	-$0.19	$0.31
$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. 135 found (best yield 4.36%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.13	0.48	1.4%	4.36%	5.71%	30	36
$49.00	Dec 4	$2.36	0.51	0.3%	4.83%	5.16%	4	38
$50.00	Dec 4	$1.92	0.45	2.4%	3.93%	6.31%	100	65
$50.50	Dec 4	$1.72	0.42	3.4%	3.52%	6.92%	80	13
$51.00	Dec 4	$1.54	0.39	4.4%	3.15%	7.58%	57	28
$51.50	Dec 4	$1.37	0.36	5.5%	2.81%	8.25%	24	403
$52.00	Dec 4	$1.23	0.33	6.5%	2.52%	8.99%	59	16
$49.00	Nov 27	$2.14	0.51	0.3%	4.38%	4.71%	14	131
$49.50	Nov 27	$1.90	0.48	1.4%	3.89%	5.24%	38	73
$50.00	Nov 27	$1.69	0.44	2.4%	3.46%	5.84%	108	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 74,591

Total Puts 43,964

Put/Call Ratio 0.59

Net Difference 30,627

Prior's Put/Call Breakdown

Total Calls 99,120

Total Puts 66,589

Put/Call Ratio 0.67

Net Difference 32,531

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