SLV - Options Database

SLV

iShares Silver Trust

$48.41 -1.53%

(10/28 15:10) ◀

Wednesday, October 28, 2026 (3:12pm)

▶ (10/28 15:15)

◀ 10/28 15:12 ▶

Option Volume

Detail

ℹ

Current (10/28) 170,352

Calls: 114,659 (67%)

Puts: 55,693 (33%)

Prior (10/27) 132,806

Calls: 87,091 (66%)

Puts: 45,715 (34%)

Current vs Prior +28.27%

Calls: +31.65% (Calls)

Puts: +21.83% (Puts)

Prior 7-Day Total 1,144,261

Calls: 675,161 (59%)

Puts: 469,100 (41%)

Prior 7-Day Average 190,710

Calls: 96,451 (59%)

Puts: 67,014 (41%)

Current vs Prior 7-Day Avg -10.67%

Calls: +18.88%

Puts: -16.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $16.63M

Calls: $8.22M (49%)

Puts: $8.41M (51%)

Prior (10/27) $13.20M

Calls: $9.35M (71%)

Puts: $3.84M (29%)

Current vs Prior +26.04%

Calls: -12.09%

Puts: +118.81%

Prior 7-Day Total $161.53M

Calls: $60.88M (38%)

Puts: $100.65M (62%)

Prior 7-Day Average $26.92M

Calls: $8.70M (38%)

Puts: $14.38M (62%)

Current vs Prior 7-Day Avg -38.22%

Calls: -5.48%

Puts: -41.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.49

Prior (10/27) 0.52

Current vs Prior -7.46%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -27.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 1,159,638

Calls: 860,989 (74%)

Puts: 298,649 (26%)

Prior (10/27) 1,118,958

Calls: 835,409 (75%)

Puts: 283,549 (25%)

Current vs Prior +3.64%

Prior 7-Day Total 6,617,313

Calls: 4,962,276 (75%)

Puts: 1,655,037 (25%)

Prior 7-Day Average 1,102,885

Calls: 827,046 (75%)

Puts: 275,839 (25%)

Current vs Prior 7-Day Avg +5.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 1.26% | 3.20%3.20% | 5.56%8.20% | 12.27%

Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%

Current vs Prior -51.61% | -14.92%-14.92% | -4.15%-1.43% | -0.30%

Prior 7-Day Avg 2.56% | 3.62%2.96% | 5.39%6.37% | 11.20%

Current vs 7-Day Avg -50.88% | -11.48%+8.10% | +3.05%+28.72% | +9.57%

Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%

Current vs 7-Day Eod -51.61% | -14.92%-14.92% | -4.15%-1.43% | -0.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.80% | 9.01%

Calls: 23.81% | 9.20%

Puts: 15.79% | 8.82%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +220.91% | +18.87%

Prior 7-Day Avg 12.41% | 8.21%

Calls: 13.77% | 7.93%

Puts: 11.04% | 8.48%

Current vs 7-Day Avg +59.57% | +9.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (114,659 calls vs 55,693 puts). Call-heavy open interest (860,989 calls vs 298,649 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 BULLISH

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

📈 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 368 of results (avg 4.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.62	0.63	$0.63	1.6%	2.2K	0.32	1.1K
$39.00	Nov 2	9.35	9.50	$9.43	1.6%	--	0.99	16
$40.00	Nov 11	8.45	8.60	$8.52	1.8%	16	0.97	3
$40.00	Nov 6	8.40	8.55	$8.48	1.8%	10	0.98	48
$40.00	Oct 30	8.35	8.50	$8.43	1.8%	104	1.00	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 9	8.55	8.70	$8.63	1.7%	1	1.00	--
$57.00	Oct 28	8.50	8.65	$8.57	1.8%	93	1.00	2
$58.00	Oct 28	9.50	9.70	$9.60	2.1%	97	1.00	2
$58.00	Nov 6	9.50	9.70	$9.60	2.1%	--	1.00	76
$55.50	Nov 6	7.05	7.20	$7.13	2.1%	--	0.93	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.48, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 30	0.16	0.18	$0.17	11.8%	5.0K	0.19	4.3K
$50.50	Oct 30	0.11	0.12	$0.12	8.3%	2.8K	0.13	1.7K
$47.50	Oct 28	0.85	0.96	$0.91	12.1%	234	0.96	68
$49.50	Oct 30	0.25	0.28	$0.27	11.1%	3.4K	0.27	1.0K
$49.00	Oct 30	0.38	0.42	$0.40	10.0%	4.1K	0.37	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 28	0.17	0.20	$0.19	15.8%	3.5K	0.58	2.7K
$49.00	Oct 28	0.57	0.65	$0.61	13.1%	918	0.92	1.3K
$47.50	Oct 30	0.27	0.30	$0.29	10.3%	844	0.28	943
$48.00	Oct 30	0.42	0.47	$0.44	11.4%	1.6K	0.39	2.4K
$47.00	Nov 2	0.25	0.30	$0.28	17.9%	366	0.23	174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.30	7.50	$7.40	2.7%	68	1.00	276
$40.00	Oct 30	8.35	8.50	$8.43	1.8%	104	1.00	91
$42.00	Oct 28	6.30	6.50	$6.40	3.1%	94	0.99	234
$43.00	Oct 28	5.30	5.50	$5.40	3.7%	52	0.99	260
$44.00	Oct 28	4.30	4.50	$4.40	4.5%	114	0.99	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	1.54	1.65	$1.60	6.9%	139	1.00	828
$50.50	Oct 28	2.04	2.15	$2.09	5.3%	43	1.00	105
$51.00	Oct 28	2.54	2.65	$2.60	4.2%	65	1.00	357
$51.50	Oct 28	3.00	3.15	$3.08	4.9%	105	1.00	389
$52.00	Oct 28	3.55	3.65	$3.60	2.8%	184	1.00	208

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 163.8K, top 12.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.00	0.01	$0.01	100.0%	12.7K	0.02	5.7K
$49.00	Oct 28	0.02	0.03	$0.03	33.3%	11.7K	0.11	2.0K
$49.50	Oct 28	0.01	0.02	$0.02	50.0%	5.6K	0.05	3.5K
$50.00	Nov 20	1.21	1.25	$1.23	3.3%	5.6K	0.39	5.7K
$50.00	Oct 30	0.16	0.18	$0.17	11.8%	5.0K	0.19	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.61	0.64	$0.63	4.8%	6.5K	0.22	14.2K
$48.00	Oct 28	0.02	0.03	$0.03	33.3%	3.9K	0.13	3.2K
$48.50	Oct 28	0.17	0.20	$0.19	15.8%	3.5K	0.58	2.7K
$47.50	Oct 28	0.00	0.02	$0.01	200.0%	3.0K	0.04	1.1K
$48.00	Nov 20	1.57	1.63	$1.60	3.7%	2.6K	0.45	21.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 76.0%, max 82.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 28	Dec 4	65.9%	36.0%	82.9%	4.8K	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 28	Dec 4	60.9%	36.0%	69.1%	3.7K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 1.27, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.50	Dec 4	$1.66	$0.84	$1.66	75%	0.51	$46.66
$50.00	$50.50	Nov 27	$0.15	$0.35	$0.15	40%	2.33	$50.15
$52.00	$53.00	Nov 11	$0.11	$0.89	$0.11	19%	8.09	$52.11
$49.50	$50.00	Dec 4	$0.18	$0.32	$0.18	45%	1.78	$49.68
$52.00	$52.50	Dec 4	$0.11	$0.39	$0.11	30%	3.55	$52.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Nov 13	$0.22	$0.28	$0.22	92%	1.27	$56.28
$53.00	$52.50	Nov 13	$0.32	$0.18	$0.32	84%	0.56	$52.68
$51.00	$50.50	Nov 13	$0.27	$0.23	$0.27	72%	0.85	$50.73
$50.50	$50.00	Nov 13	$0.28	$0.22	$0.28	68%	0.79	$50.22
$50.50	$50.00	Dec 4	$0.27	$0.23	$0.27	61%	0.85	$50.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.13, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Nov 13	$0.13	$0.13	$0.37	72%	0.35	$51.13
$50.00	$50.50	Nov 6	$0.14	$0.14	$0.36	68%	0.39	$50.14
$49.50	$50.00	Nov 27	$0.21	$0.21	$0.29	56%	0.72	$49.71
$49.50	$50.00	Oct 30	$0.10	$0.10	$0.40	74%	0.25	$49.60
$49.50	$50.00	Nov 13	$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	Dec 4	$0.47	$0.47	$3.53	80%	0.13	$43.53
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	82%	0.10	$43.63
$48.00	$47.00	Nov 27	$0.44	$0.44	$0.56	55%	0.79	$47.56
$48.00	$47.50	Nov 4	$0.22	$0.22	$0.28	58%	0.79	$47.78
$47.00	$46.00	Nov 27	$0.35	$0.35	$0.65	63%	0.54	$46.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.50	65.9%	44.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.49	60.9%	44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.60% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.10	$0.19	$0.29	$48.21	$48.79	0.60%
$48.00	Oct 28	$0.42	$0.03	$0.45	$47.55	$48.45	0.93%
$49.00	Oct 28	$0.03	$0.61	$0.64	$48.36	$49.64	1.32%
$47.50	Oct 28	$0.91	$0.01	$0.92	$46.58	$48.42	1.90%
$49.50	Oct 28	$0.02	$1.10	$1.12	$48.38	$50.62	2.31%
$48.50	Oct 30	$0.60	$0.68	$1.28	$47.22	$49.78	2.64%
$48.00	Oct 30	$0.87	$0.44	$1.31	$46.69	$49.31	2.71%
$49.00	Oct 30	$0.40	$0.98	$1.38	$47.62	$50.38	2.85%
$47.00	Oct 28	$1.41	$0.01	$1.42	$45.58	$48.42	2.93%
$47.50	Oct 30	$1.21	$0.29	$1.50	$46.00	$49.00	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.10% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$48.00	Oct 28	$0.02	$0.03	$0.05	$47.95	$49.55
$49.00	$48.00	Oct 28	$0.03	$0.03	$0.06	$47.94	$49.06
$48.50	$48.00	Oct 28	$0.10	$0.03	$0.13	$47.87	$48.63
$50.50	$46.00	Oct 30	$0.12	$0.07	$0.19	$45.81	$50.69
$50.50	$46.50	Oct 30	$0.12	$0.11	$0.23	$46.27	$50.73
$50.00	$46.00	Oct 30	$0.17	$0.07	$0.24	$45.76	$50.24
$50.00	$46.50	Oct 30	$0.17	$0.11	$0.28	$46.22	$50.28
$50.50	$47.00	Oct 30	$0.12	$0.17	$0.29	$46.71	$50.79
$50.50	$46.00	Nov 2	$0.19	$0.13	$0.32	$45.68	$50.82
$50.00	$47.00	Oct 30	$0.17	$0.17	$0.34	$46.66	$50.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 1.38, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/53	Dec 4	$0.29	$0.21	38%	1.38	$46.21	$52.79
46/47	51/52	Nov 13	$0.29	$0.21	38%	1.38	$46.71	$51.29
46/46	52/52	Dec 4	$0.31	$0.19	33%	1.63	$46.19	$51.81
46/46	50/50	Nov 6	$0.26	$0.24	42%	1.08	$46.24	$50.26
46/46	51/52	Nov 13	$0.26	$0.24	42%	1.08	$46.24	$51.26
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	50/50	Nov 6	$0.27	$0.23	37%	1.17	$46.73	$50.27
46/46	51/52	Nov 20	$0.27	$0.23	36%	1.17	$46.23	$51.27
47/48	50/50	Nov 4	$0.30	$0.20	30%	1.50	$47.20	$49.80
46/46	52/52	Nov 20	$0.25	$0.25	40%	1.00	$46.25	$51.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.06	$0.44	35%	7.33
$48.00	$48.50	$49.00	Oct 28	$0.25	$0.25	76%	1.00
$45.00	$46.00	$47.00	Nov 9	$0.06	$0.94	17%	15.67
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	15%	15.67
$47.50	$48.00	$48.50	Oct 28	$0.17	$0.33	55%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$55.00	$57.00	Nov 9	$0.05	$1.95	12%	39.00
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	39%	6.14
$48.00	$48.50	$49.00	Oct 28	$0.26	$0.24	79%	0.92
$47.50	$48.00	$48.50	Oct 28	$0.14	$0.36	54%	2.57
$49.00	$50.00	$51.00	Nov 11	$0.08	$0.92	19%	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 $-0.79, 154 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.00	1:2	Nov 11	-$0.79	$1.21
$40.00	$43.00	1:2	Oct 30	-$2.43	$0.57
$45.00	$47.50	1:2	Dec 4	-$1.21	$1.29
$47.00	$47.50	1:2	Oct 28	-$0.41	$0.09
$50.00	$51.00	1:2	Nov 9	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 28	-$0.12	$0.38
$47.00	$46.00	1:2	Nov 9	-$0.18	$0.82
$46.00	$45.00	1:2	Nov 6	-$0.09	$0.91
$47.50	$47.00	1:2	Oct 30	-$0.05	$0.45
$46.00	$45.00	1:2	Nov 9	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.32%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.09	0.48	1.2%	4.32%	5.54%	65	54
$48.50	Dec 4	$2.30	0.52	0.2%	4.75%	4.94%	23	328
$50.00	Dec 4	$1.68	0.42	3.3%	3.47%	6.75%	177	251
$49.50	Dec 4	$1.85	0.45	2.2%	3.82%	6.07%	39	67
$50.50	Dec 4	$1.50	0.39	4.3%	3.10%	7.42%	53	109
$51.00	Dec 4	$1.34	0.36	5.3%	2.77%	8.12%	95	241
$51.50	Dec 4	$1.20	0.33	6.4%	2.48%	8.86%	70	441
$52.00	Dec 4	$1.07	0.30	7.4%	2.21%	9.63%	146	194
$49.50	Nov 27	$1.63	0.44	2.2%	3.37%	5.62%	40	106
$49.00	Nov 27	$1.81	0.48	1.2%	3.74%	4.96%	143	145

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 114,659

Total Puts 55,693

Put/Call Ratio 0.49

Net Difference 58,966

Prior's Put/Call Breakdown

Total Calls 87,091

Total Puts 45,715

Put/Call Ratio 0.52

Net Difference 41,376

Prior 7-Day Put/Call Summary

Total Calls 675,161

Total Puts 469,100

Average Put/Call Ratio 0.67

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