SLV - Options Database

SLV

iShares Silver Trust

$48.62 -1.11%

(10/28 09:35) ◀

Wednesday, October 28, 2026 (9:40am)

▶ (10/28 09:45)

◀ 10/28 09:40 ▶

Option Volume

Detail

ℹ

Current (10/28 9:40am) 17,616

Calls: 10,827 (61%)

Puts: 6,789 (39%)

Prior (10/27) 14,089

Calls: 7,648 (54%)

Puts: 6,441 (46%)

Current vs Prior +25.03%

Calls: +41.57% (Calls)

Puts: +5.40% (Puts)

Prior 7-Day Total 1,175,658

Calls: 695,278 (59%)

Puts: 480,380 (41%)

Prior 7-Day Average 167,951

Calls: 99,325 (59%)

Puts: 68,625 (41%)

Current vs Prior 7-Day Avg -89.51%

Calls: -89.10%

Puts: -90.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:40am) $1.38M

Calls: $450.1K (33%)

Puts: $927.7K (67%)

Prior (10/27) $1.08M

Calls: $821.2K (76%)

Puts: $257.3K (24%)

Current vs Prior +27.75%

Calls: -45.19%

Puts: +260.59%

Prior 7-Day Total $168.78M

Calls: $63.36M (38%)

Puts: $105.41M (62%)

Prior 7-Day Average $24.11M

Calls: $9.05M (38%)

Puts: $15.06M (62%)

Current vs Prior 7-Day Avg -94.29%

Calls: -95.03%

Puts: -93.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:40am) 0.63

Prior (10/27) 0.84

Current vs Prior -25.55%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -3.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 9:40am) 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 7,740,969

Calls: 5,806,673 (75%)

Puts: 1,934,296 (25%)

Prior 7-Day Average 1,105,852

Calls: 829,524 (75%)

Puts: 276,328 (25%)

Current vs Prior 7-Day Avg +4.86%

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 2.20% | 3.50%3.50% | 5.70%8.33% | 12.40%

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

Current vs Prior -15.48% | -7.09%-7.09% | -1.73%+0.12% | +0.78%

Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%

Current vs 7-Day Avg +0.93% | +7.71%+19.78% | +7.56%+47.39% | +15.41%

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

Current vs 7-Day Eod -15.48% | -7.09%-7.09% | -1.73%+0.12% | +0.78%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.87% | 5.28%

Calls: 8.89% | 5.13%

Puts: 4.84% | 5.43%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +11.35% | -30.34%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -44.37% | -36.37%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($927.7K). Bullish P/C ratio of 0.63. P/C ratio dropping 26% - sentiment shifting bullish. 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 386 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	7.85	7.95	$7.90	1.3%	--	0.92	16
$42.00	Nov 13	6.80	6.90	$6.85	1.5%	--	0.92	11
$39.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.93	34
$40.00	Nov 20	8.80	8.95	$8.88	1.7%	--	0.93	186
$40.00	Nov 13	8.70	8.85	$8.77	1.7%	--	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	8.35	8.45	$8.40	1.2%	--	0.99	110
$56.00	Oct 30	7.35	7.45	$7.40	1.4%	--	0.99	46
$55.00	Oct 28	6.35	6.45	$6.40	1.6%	--	0.99	109
$55.00	Oct 30	6.35	6.45	$6.40	1.6%	--	0.99	1.3K
$58.00	Oct 28	9.30	9.45	$9.38	1.6%	1	0.99	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	308	0.18	3.5K
$49.00	Oct 28	0.22	0.23	$0.23	4.3%	715	0.35	2.0K
$48.50	Oct 28	0.43	0.47	$0.45	8.9%	33	0.55	981
$51.00	Oct 30	0.10	0.11	$0.11	9.1%	349	0.12	1.6K
$52.00	Oct 30	0.05	0.06	$0.06	16.7%	33	0.06	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 28	0.15	0.17	$0.16	12.5%	79	0.27	3.2K
$48.50	Oct 28	0.33	0.35	$0.34	5.9%	206	0.46	2.7K
$49.00	Oct 28	0.60	0.63	$0.62	4.8%	394	0.65	1.3K
$47.00	Oct 30	0.19	0.21	$0.20	10.0%	51	0.19	2.3K
$47.50	Oct 30	0.29	0.32	$0.31	9.7%	153	0.27	943

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.55	7.70	$7.63	2.0%	61	1.00	276
$42.00	Oct 28	6.55	6.70	$6.63	2.3%	80	1.00	234
$43.00	Oct 28	5.55	5.70	$5.63	2.7%	40	1.00	260
$44.00	Oct 28	4.55	4.70	$4.63	3.2%	21	1.00	145
$45.00	Oct 28	3.55	3.70	$3.63	4.1%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 28	8.80	8.95	$8.88	1.7%	1	0.99	--
$58.00	Oct 28	9.30	9.45	$9.38	1.6%	1	0.99	2
$57.00	Oct 30	8.35	8.45	$8.40	1.2%	--	0.99	110
$56.00	Oct 28	7.30	7.45	$7.38	2.0%	5	0.99	2
$55.50	Oct 30	6.80	6.95	$6.88	2.2%	--	0.99	379

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 17.2K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.03	0.04	$0.04	25.0%	5.4K	0.08	5.7K
$49.00	Oct 28	0.22	0.23	$0.23	4.3%	715	0.35	2.0K
$50.50	Oct 28	0.01	0.02	$0.02	50.0%	394	0.04	1.5K
$51.00	Oct 30	0.10	0.11	$0.11	9.1%	349	0.12	1.6K
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	308	0.18	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.62	0.65	$0.64	4.7%	2.5K	0.21	14.2K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	823	0.03	905
$47.00	Oct 28	0.02	0.03	$0.03	33.3%	513	0.06	1.3K
$49.00	Oct 28	0.60	0.63	$0.62	4.8%	394	0.65	1.3K
$46.00	Oct 28	0.00	0.01	$0.01	100.0%	304	0.01	920

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 96.9%, max 105.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	74.7%	36.3%	105.8%	205	419
$48.50	Oct 28	Dec 4	73.9%	36.1%	105.0%	53	1.3K
$49.00	Oct 28	Dec 4	73.8%	39.0%	89.3%	724	2.1K
$49.50	Oct 28	Dec 4	72.9%	38.9%	87.5%	314	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	74.7%	36.3%	105.8%	81	3.4K
$48.50	Oct 28	Dec 4	73.9%	36.1%	105.0%	206	2.8K
$49.00	Oct 28	Dec 4	73.8%	39.0%	89.3%	394	1.4K
$49.50	Oct 28	Dec 4	72.9%	38.9%	87.5%	22	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 2.33, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.98	$1.02	$1.98	75%	0.52	$46.98
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$51.63
$50.00	$50.50	Dec 4	$0.18	$0.32	$0.18	43%	1.78	$50.18
$52.00	$52.50	Nov 27	$0.11	$0.39	$0.11	29%	3.55	$52.11
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Nov 13	$0.15	$0.35	$0.15	95%	2.33	$57.85
$57.00	$56.50	Nov 13	$0.20	$0.30	$0.20	94%	1.50	$56.80
$58.00	$57.50	Nov 27	$0.23	$0.27	$0.23	91%	1.17	$57.77
$50.50	$50.00	Nov 13	$0.28	$0.22	$0.28	66%	0.79	$50.22
$46.50	$46.00	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$46.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.08, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.13	$0.13	$0.37	65%	0.35	$49.13
$49.00	$49.50	Nov 6	$0.22	$0.22	$0.28	54%	0.79	$49.22
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	55%	0.72	$49.21
$49.50	$50.00	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$49.63
$50.00	$51.00	Nov 11	$0.31	$0.31	$0.69	63%	0.45	$50.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$41.00	Nov 11	$0.30	$0.30	$3.70	83%	0.08	$44.70
$44.00	$40.00	Dec 4	$0.46	$0.46	$3.54	80%	0.13	$43.54
$44.00	$40.00	Nov 27	$0.38	$0.38	$3.62	82%	0.10	$43.62
$45.00	$43.00	Nov 9	$0.17	$0.17	$1.83	85%	0.09	$44.83
$48.00	$47.00	Nov 27	$0.40	$0.40	$0.60	57%	0.67	$47.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.33	73.9%	46.3%
$49.00	Oct 28	Oct 30	$0.31	73.8%	46.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	73.9%	46.3%
$49.00	Oct 28	Oct 30	$0.30	73.8%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.62% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.45	$0.34	$0.79	$47.71	$49.29	1.62%
$49.00	Oct 28	$0.23	$0.62	$0.85	$48.15	$49.85	1.75%
$48.00	Oct 28	$0.77	$0.16	$0.93	$47.07	$48.93	1.91%
$49.50	Oct 28	$0.10	$0.98	$1.08	$48.42	$50.58	2.22%
$47.50	Oct 28	$1.17	$0.07	$1.24	$46.26	$48.74	2.55%
$48.50	Oct 30	$0.78	$0.66	$1.44	$47.06	$49.94	2.96%
$49.00	Oct 30	$0.54	$0.92	$1.46	$47.54	$50.46	3.00%
$50.00	Oct 28	$0.04	$1.43	$1.47	$48.53	$51.47	3.02%
$48.00	Oct 30	$1.08	$0.45	$1.53	$46.47	$49.53	3.15%
$49.50	Oct 30	$0.37	$1.24	$1.61	$47.89	$51.11	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.14% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 28	$0.04	$0.03	$0.07	$46.93	$50.07
$50.00	$47.50	Oct 28	$0.04	$0.07	$0.11	$47.39	$50.11
$49.50	$47.00	Oct 28	$0.10	$0.03	$0.13	$46.87	$49.63
$49.50	$47.50	Oct 28	$0.10	$0.07	$0.17	$47.33	$49.67
$50.00	$48.00	Oct 28	$0.04	$0.16	$0.20	$47.80	$50.20
$51.00	$46.50	Oct 30	$0.11	$0.14	$0.25	$46.25	$51.25
$49.50	$48.00	Oct 28	$0.10	$0.16	$0.26	$47.74	$49.76
$50.50	$46.50	Oct 30	$0.16	$0.14	$0.30	$46.20	$50.80
$51.00	$47.00	Oct 30	$0.11	$0.20	$0.31	$46.69	$51.31
$53.00	$43.00	Nov 9	$0.21	$0.13	$0.34	$42.66	$53.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.50, avg credit $0.34)

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
46/47	51/52	Nov 20	$0.31	$0.19	32%	1.63	$46.69	$51.31
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/47	52/52	Nov 20	$0.29	$0.21	36%	1.38	$46.71	$51.79
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80
46/47	50/50	Nov 6	$0.28	$0.22	36%	1.27	$46.72	$50.28
46/47	50/50	Nov 4	$0.25	$0.25	42%	1.00	$46.75	$50.25
46/47	50/51	Nov 4	$0.22	$0.28	48%	0.79	$46.78	$50.72
46/46	51/52	Nov 20	$0.27	$0.23	36%	1.17	$46.23	$51.27
47/48	50/50	Oct 30	$0.24	$0.26	42%	0.92	$47.26	$49.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.09	$0.41	36%	4.56
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	39%	4.00
$47.50	$48.00	$48.50	Oct 28	$0.08	$0.42	32%	5.25
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	14%	13.29
$49.00	$50.00	$51.00	Nov 11	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.08	$0.42	36%	5.25
$53.00	$54.50	$56.00	Dec 4	$0.07	$1.43	11%	20.43
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	38%	4.00
$48.00	$48.50	$49.00	Oct 30	$0.05	$0.45	22%	9.00
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.42, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 9	-$0.42	$2.58
$42.00	$45.00	1:2	Nov 13	-$1.45	$1.55
$45.00	$48.00	1:2	Dec 4	-$0.76	$2.24
$46.00	$48.00	1:2	Nov 9	-$0.30	$1.70
$40.00	$43.00	1:2	Oct 30	-$2.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.06	$0.44
$49.50	$49.00	1:2	Oct 28	-$0.26	$0.24
$46.00	$45.00	1:2	Nov 6	-$0.10	$0.90
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$47.00	$46.00	1:2	Nov 9	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.07%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.98	0.47	1.8%	4.07%	5.88%	6	67
$49.00	Dec 4	$2.20	0.50	0.8%	4.52%	5.31%	9	54
$50.00	Dec 4	$1.76	0.43	2.8%	3.62%	6.46%	32	251
$50.50	Dec 4	$1.58	0.40	3.9%	3.25%	7.12%	--	109
$51.00	Dec 4	$1.41	0.37	4.9%	2.90%	7.80%	--	241
$51.50	Dec 4	$1.26	0.34	5.9%	2.59%	8.52%	--	441
$52.00	Dec 4	$1.12	0.31	7.0%	2.30%	9.26%	--	194
$49.00	Nov 27	$1.96	0.49	0.8%	4.03%	4.81%	--	145
$49.50	Nov 27	$1.73	0.46	1.8%	3.56%	5.37%	--	106
$52.50	Dec 4	$1.00	0.29	8.0%	2.06%	10.04%	4	53

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 10,827

Total Puts 6,789

Put/Call Ratio 0.63

Net Difference 4,038

Prior's Put/Call Breakdown

Total Calls 7,648

Total Puts 6,441

Put/Call Ratio 0.84

Net Difference 1,207

Prior 7-Day Put/Call Summary

Total Calls 695,278

Total Puts 480,380

Average Put/Call Ratio 0.65

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