SLV - Options Database

SLV

iShares Silver Trust

$49.06 -0.20%

$48.72 (-0.69%)🌙

as of 10/28 06:11 PM

(10/28 16:20) ◀

Wednesday, October 28, 2026 (6:11pm)

▶ (10/29 09:35)

◀ 10/28 18:11 ▶

Option Volume

Detail

ℹ

Current (10/28) 217,719

Calls: 148,571 (68%)

Puts: 69,148 (32%)

Prior (10/27) 132,806

Calls: 87,091 (66%)

Puts: 45,715 (34%)

Current vs Prior +63.94%

Calls: +70.59% (Calls)

Puts: +51.26% (Puts)

Prior 7-Day Total 1,179,431

Calls: 705,643 (60%)

Puts: 473,788 (40%)

Prior 7-Day Average 196,571

Calls: 100,806 (60%)

Puts: 67,684 (40%)

Current vs Prior 7-Day Avg +10.76%

Calls: +47.38%

Puts: +2.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $20.13M

Calls: $11.98M (60%)

Puts: $8.15M (40%)

Prior (10/27) $13.20M

Calls: $9.35M (71%)

Puts: $3.84M (29%)

Current vs Prior +52.51%

Calls: +28.10%

Puts: +111.90%

Prior 7-Day Total $149.42M

Calls: $59.91M (40%)

Puts: $89.52M (60%)

Prior 7-Day Average $24.90M

Calls: $8.56M (40%)

Puts: $12.79M (60%)

Current vs Prior 7-Day Avg -19.18%

Calls: +39.99%

Puts: -36.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.47

Prior (10/27) 0.52

Current vs Prior -11.33%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -29.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 965,001

Calls: 703,282 (73%)

Puts: 261,719 (27%)

Prior (10/27) 1,118,958

Calls: 835,409 (75%)

Puts: 283,549 (25%)

Current vs Prior -13.76%

Prior 7-Day Total 6,708,029

Calls: 5,025,024 (75%)

Puts: 1,683,005 (25%)

Prior 7-Day Average 1,118,004

Calls: 837,504 (75%)

Puts: 280,500 (25%)

Current vs Prior 7-Day Avg -13.69%

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 1.14% | 3.24%3.24% | 5.61%8.19% | 12.31%

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

Current vs Prior +24.47% | +1.83%-13.88% | -3.31%-1.51% | +0.04%

Prior 7-Day Avg 2.59% | 3.70%2.91% | 5.45%7.44% | 11.75%

Current vs 7-Day Avg +25.18% | +3.67%+11.36% | +2.92%+10.20% | +4.82%

Prior 7-Day Eod 1.26% | 3.22%3.76% | 5.80%8.32% | 12.31%

Current vs 7-Day Eod +157.20% | +18.92%-13.88% | -3.31%-1.51% | +0.04%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +86.06% | +41.42%

Prior 7-Day Avg 14.37% | 8.68%

Calls: 14.92% | 8.13%

Puts: 11.67% | 9.13%

Current vs 7-Day Avg -20.09% | +23.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (148,571 calls vs 69,148 puts). Call-heavy open interest (703,282 calls vs 261,719 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 283 of results (avg 5.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	8.20	8.30	$8.25	1.2%	48	0.94	16
$40.00	Nov 11	9.00	9.15	$9.07	1.7%	16	0.98	3
$42.00	Nov 13	7.10	7.25	$7.18	2.1%	120	0.95	11
$42.00	Nov 11	7.05	7.20	$7.13	2.1%	104	0.95	3
$40.00	Nov 20	9.10	9.30	$9.20	2.2%	48	0.96	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 28	9.45	9.60	$9.52	1.6%	71	1.00	--
$57.00	Oct 28	7.95	8.10	$8.03	1.9%	93	1.00	2
$57.00	Oct 30	7.95	8.10	$8.03	1.9%	4	1.00	110
$56.50	Oct 28	7.45	7.60	$7.53	2.0%	100	1.00	--
$58.50	Nov 6	9.45	9.65	$9.55	2.1%	23	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.56, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 30	0.11	0.13	$0.12	16.7%	1.8K	0.14	1.6K
$50.00	Oct 30	0.26	0.30	$0.28	14.3%	6.6K	0.28	4.3K
$48.00	Oct 28	0.91	1.06	$0.99	15.2%	1.3K	0.98	355
$49.50	Oct 30	0.42	0.46	$0.44	9.1%	4.4K	0.39	1.0K
$50.00	Nov 2	0.37	0.43	$0.40	15.0%	2.0K	0.32	619

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 30	0.17	0.19	$0.18	11.1%	1.4K	0.19	943
$48.00	Oct 30	0.26	0.31	$0.29	17.2%	1.8K	0.28	2.4K
$48.50	Oct 30	0.41	0.46	$0.44	11.4%	1.2K	0.39	648
$49.00	Oct 30	0.62	0.70	$0.66	12.1%	610	0.52	2.5K
$48.50	Nov 2	0.52	0.61	$0.56	16.1%	170	0.40	176

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	8.90	9.10	$9.00	2.2%	104	1.00	91
$41.00	Oct 28	7.90	8.10	$8.00	2.5%	68	1.00	276
$42.00	Oct 28	6.90	7.10	$7.00	2.9%	94	1.00	234
$43.00	Oct 28	5.90	6.10	$6.00	3.3%	52	1.00	260
$44.00	Oct 28	4.90	5.10	$5.00	4.0%	115	1.00	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 28	0.03	0.09	$0.06	100.0%	1.1K	1.00	1.3K
$49.50	Oct 28	0.44	0.59	$0.52	28.8%	228	1.00	285
$50.00	Oct 28	0.94	1.09	$1.02	14.7%	706	1.00	828
$50.50	Oct 28	1.44	1.59	$1.52	9.9%	44	1.00	105
$51.00	Oct 28	1.95	2.09	$2.02	6.9%	129	1.00	357

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 204.1K, top 19.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 28	0.02	0.05	$0.04	75.0%	19.6K	0.42	2.0K
$50.00	Oct 28	0.00	0.01	$0.01	100.0%	12.9K	0.03	5.7K
$50.00	Nov 20	1.44	1.52	$1.48	5.4%	7.3K	0.44	5.7K
$49.50	Oct 28	0.00	0.01	$0.01	100.0%	7.0K	0.04	3.5K
$50.00	Oct 30	0.26	0.30	$0.28	14.3%	6.6K	0.28	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.51	0.56	$0.54	9.3%	6.8K	0.19	14.2K
$48.50	Oct 28	0.00	0.01	$0.01	100.0%	5.0K	0.05	2.7K
$48.00	Oct 28	0.00	0.01	$0.01	100.0%	4.1K	0.03	3.2K
$48.00	Nov 20	1.34	1.42	$1.38	5.8%	3.1K	0.40	21.0K
$47.50	Oct 28	0.00	0.01	$0.01	100.0%	3.0K	0.02	1.1K

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. 159 found (best R:R 0.52, avg 2.20)

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	34%	3.17	$52.12
$53.00	$54.00	Nov 11	$0.10	$0.90	$0.10	17%	9.00	$53.10
$50.00	$50.50	Dec 4	$0.19	$0.31	$0.19	46%	1.63	$50.19
$48.00	$48.50	Nov 6	$0.28	$0.22	$0.28	64%	0.79	$48.28
$51.00	$51.50	Dec 4	$0.16	$0.34	$0.16	40%	2.12	$51.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.50	Nov 13	$0.33	$0.17	$0.33	84%	0.52	$52.67
$50.50	$50.00	Nov 13	$0.28	$0.22	$0.28	64%	0.79	$50.22
$51.50	$51.00	Nov 27	$0.30	$0.20	$0.30	66%	0.67	$51.20
$49.00	$48.50	Nov 4	$0.21	$0.29	$0.21	50%	1.38	$48.79
$49.50	$49.00	Oct 30	$0.28	$0.22	$0.28	66%	0.79	$49.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.11, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 2	$0.18	$0.18	$0.32	59%	0.56	$49.68
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	61%	0.47	$49.66
$50.00	$50.50	Nov 4	$0.16	$0.16	$0.34	64%	0.47	$50.16
$50.00	$50.50	Oct 30	$0.10	$0.10	$0.40	72%	0.25	$50.10
$50.00	$50.50	Nov 13	$0.19	$0.19	$0.31	58%	0.61	$50.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.41	$0.41	$3.59	82%	0.11	$43.59
$44.00	$40.00	Nov 27	$0.33	$0.33	$3.67	84%	0.09	$43.67
$45.00	$42.00	Nov 13	$0.24	$0.24	$2.76	84%	0.09	$44.76
$48.00	$47.00	Nov 27	$0.40	$0.40	$0.60	59%	0.67	$47.60
$49.00	$48.00	Nov 9	$0.45	$0.45	$0.55	50%	0.82	$48.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.61, cheapest $0.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.61	31.5%	45.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 0.20% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 28	$0.04	$0.06	$0.10	$48.90	$49.10	0.20%
$48.50	Oct 28	$0.49	$0.01	$0.50	$48.00	$49.00	1.02%
$49.50	Oct 28	$0.01	$0.52	$0.53	$48.97	$50.03	1.08%
$48.00	Oct 28	$0.99	$0.01	$1.00	$47.00	$49.00	2.04%
$50.00	Oct 28	$0.01	$1.02	$1.03	$48.97	$51.03	2.10%
$49.00	Oct 30	$0.65	$0.66	$1.31	$47.69	$50.31	2.67%
$48.50	Oct 30	$0.94	$0.44	$1.38	$47.12	$49.88	2.81%
$49.50	Oct 30	$0.44	$0.94	$1.38	$48.12	$50.88	2.81%
$47.50	Oct 28	$1.48	$0.01	$1.49	$46.01	$48.99	3.04%
$50.50	Oct 28	$0.01	$1.52	$1.53	$48.97	$52.03	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.10% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Oct 28	$0.04	$0.01	$0.05	$48.45	$49.05
$51.50	$46.50	Oct 30	$0.07	$0.07	$0.14	$46.36	$51.64
$51.50	$47.00	Oct 30	$0.07	$0.12	$0.19	$46.81	$51.69
$51.00	$46.50	Oct 30	$0.12	$0.07	$0.19	$46.31	$51.19
$51.00	$47.00	Oct 30	$0.12	$0.12	$0.24	$46.76	$51.24
$51.50	$46.50	Nov 2	$0.14	$0.13	$0.27	$46.23	$51.77
$51.50	$47.50	Oct 30	$0.07	$0.18	$0.25	$47.25	$51.75
$50.50	$46.50	Oct 30	$0.18	$0.07	$0.25	$46.25	$50.75
$51.00	$47.50	Oct 30	$0.12	$0.18	$0.30	$47.20	$51.30
$50.50	$47.00	Oct 30	$0.18	$0.12	$0.30	$46.70	$50.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.50, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/53	Dec 4	$0.30	$0.20	35%	1.50	$46.70	$52.80
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/46	51/52	Nov 13	$0.26	$0.24	42%	1.08	$46.24	$51.26
47/48	51/52	Nov 13	$0.30	$0.20	33%	1.50	$47.20	$51.30
47/48	51/52	Nov 6	$0.25	$0.25	42%	1.00	$47.25	$51.25
46/46	52/52	Nov 13	$0.23	$0.27	46%	0.85	$46.27	$51.73
46/47	51/52	Nov 13	$0.27	$0.23	37%	1.17	$46.73	$51.27
46/46	52/52	Nov 20	$0.26	$0.24	39%	1.08	$46.24	$51.76
46/47	51/52	Nov 6	$0.22	$0.28	47%	0.79	$46.78	$51.22
47/48	52/52	Nov 13	$0.27	$0.23	37%	1.17	$47.23	$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.05	$0.45	56%	9.00
$49.00	$50.00	$51.00	Nov 11	$0.09	$0.91	20%	10.11
$49.00	$49.50	$50.00	Oct 30	$0.05	$0.45	23%	9.00
$47.00	$48.00	$49.00	Nov 9	$0.12	$0.88	23%	7.33
$48.50	$49.00	$49.50	Oct 28	$0.42	$0.08	93%	0.19

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$55.00	$57.00	Nov 9	$0.07	$1.93	11%	27.57
$48.00	$49.00	$50.00	Nov 9	$0.11	$0.89	24%	8.09
$48.50	$49.00	$49.50	Oct 28	$0.41	$0.09	95%	0.22
$48.50	$49.00	$49.50	Oct 30	$0.06	$0.44	27%	7.33
$49.00	$49.50	$50.00	Oct 30	$0.06	$0.44	27%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-2.71, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$44.00	1:2	Nov 20	-$2.71	$0.29
$51.00	$52.00	1:2	Nov 9	-$0.17	$0.83
$50.00	$51.00	1:2	Nov 9	-$0.28	$0.72
$49.50	$50.00	1:2	Oct 30	-$0.12	$0.38
$52.00	$53.00	1:2	Nov 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$47.00	1:2	Nov 9	-$0.24	$0.76
$47.00	$46.00	1:2	Nov 9	-$0.15	$0.85
$46.00	$45.00	1:2	Nov 9	-$0.09	$0.91
$46.00	$45.00	1:2	Nov 6	-$0.08	$0.92
$48.00	$47.50	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.30%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.11	0.49	0.9%	4.30%	5.20%	41	67
$50.00	Dec 4	$1.89	0.46	1.9%	3.85%	5.77%	188	251
$50.50	Dec 4	$1.69	0.43	2.9%	3.44%	6.38%	55	--
$51.00	Dec 4	$1.52	0.40	4.0%	3.10%	7.05%	95	--
$51.50	Dec 4	$1.36	0.36	5.0%	2.77%	7.75%	70	--
$52.00	Dec 4	$1.21	0.34	6.0%	2.47%	8.46%	146	194
$52.50	Dec 4	$1.08	0.31	7.0%	2.20%	9.21%	88	53
$49.50	Nov 27	$1.86	0.48	0.9%	3.79%	4.69%	69	106
$50.00	Nov 27	$1.65	0.45	1.9%	3.36%	5.28%	623	907
$53.00	Dec 4	$0.96	0.28	8.0%	1.96%	9.99%	12	147

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 148,571

Total Puts 69,148

Put/Call Ratio 0.47

Net Difference 79,423

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 705,643

Total Puts 473,788

Average Put/Call Ratio 0.66

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